4.16
+0.00999985(+0.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4.14 | 4.15 | 4.15 | 4.15 | 4.11 | 5.61M |
| December 23, 2025 | 4.16 | 4.13 | 4.13 | 4.16 | 4.12 | 6.35M |
| December 22, 2025 | 4.14 | 4.16 | 4.16 | 4.19 | 4.14 | 12.23M |
| December 19, 2025 | 4.1 | 4.15 | 4.15 | 4.16 | 4.09 | 10.89M |
| December 18, 2025 | 4.08 | 4.1 | 4.1 | 4.11 | 4.07 | 9.08M |
| December 17, 2025 | 4.09 | 4.08 | 4.08 | 4.11 | 4.05 | 12.04M |
| December 16, 2025 | 4.13 | 4.09 | 4.09 | 4.14 | 4.08 | 9.43M |
| December 15, 2025 | 4.09 | 4.14 | 4.14 | 4.14 | 4.08 | 9.56M |
| December 12, 2025 | 4.15 | 4.11 | 4.11 | 4.17 | 4.1 | 14.27M |
| December 11, 2025 | 4.26 | 4.14 | 4.14 | 4.26 | 4.13 | 20.84M |
| December 10, 2025 | 4.25 | 4.25 | 4.25 | 4.29 | 4.23 | 12.21M |
| December 09, 2025 | 4.28 | 4.25 | 4.25 | 4.29 | 4.24 | 11.38M |
| December 08, 2025 | 4.32 | 4.28 | 4.28 | 4.33 | 4.27 | 15.99M |
| December 05, 2025 | 4.3 | 4.32 | 4.32 | 4.32 | 4.27 | 11.22M |
| December 04, 2025 | 4.22 | 4.31 | 4.31 | 4.36 | 4.22 | 10.85M |
| December 03, 2025 | 4.31 | 4.36 | 4.36 | 4.37 | 4.28 | 16.51M |
| December 02, 2025 | 4.29 | 4.31 | 4.31 | 4.31 | 4.25 | 11.01M |
| December 01, 2025 | 4.25 | 4.29 | 4.29 | 4.3 | 4.24 | 13.2M |
| November 28, 2025 | 4.22 | 4.26 | 4.26 | 4.26 | 4.21 | 8.73M |
| November 27, 2025 | 4.23 | 4.23 | 4.23 | 4.26 | 4.2 | 8.27M |
| November 26, 2025 | 4.27 | 4.23 | 4.23 | 4.3 | 4.23 | 11.74M |
| November 25, 2025 | 4.23 | 4.25 | 4.25 | 4.28 | 4.2 | 13.68M |
| November 24, 2025 | 4.18 | 4.16 | 4.16 | 4.2 | 4.13 | 13.68M |
| November 21, 2025 | 4.32 | 4.15 | 4.15 | 4.32 | 4.15 | 19.23M |
| November 20, 2025 | 4.32 | 4.33 | 4.33 | 4.36 | 4.3 | 12.95M |
| November 19, 2025 | 4.38 | 4.32 | 4.32 | 4.39 | 4.29 | 15.23M |
| November 18, 2025 | 4.45 | 4.38 | 4.38 | 4.46 | 4.36 | 17.16M |
| November 17, 2025 | 4.41 | 4.43 | 4.43 | 4.46 | 4.4 | 17.17M |
| November 14, 2025 | 4.38 | 4.42 | 4.42 | 4.46 | 4.38 | 21.01M |
| November 13, 2025 | 4.41 | 4.4 | 4.4 | 4.43 | 4.35 | 32.71M |
| November 12, 2025 | 4.37 | 4.44 | 4.44 | 4.58 | 4.36 | 41.33M |
| November 11, 2025 | 4.33 | 4.36 | 4.36 | 4.37 | 4.32 | 14.38M |
| November 10, 2025 | 4.33 | 4.33 | 4.33 | 4.34 | 4.3 | 12.36M |
| November 07, 2025 | 4.33 | 4.31 | 4.31 | 4.34 | 4.3 | 12.62M |
| November 06, 2025 | 4.31 | 4.32 | 4.32 | 4.35 | 4.29 | 14.18M |
| November 05, 2025 | 4.28 | 4.31 | 4.31 | 4.33 | 4.26 | 14.11M |
| November 04, 2025 | 4.25 | 4.3 | 4.3 | 4.32 | 4.24 | 15.27M |
| November 03, 2025 | 4.24 | 4.26 | 4.26 | 4.27 | 4.23 | 12.17M |
| October 31, 2025 | 4.25 | 4.24 | 4.24 | 4.27 | 4.21 | 19.23M |
| October 30, 2025 | 4.32 | 4.25 | 4.25 | 4.32 | 4.24 | 20.81M |
| October 29, 2025 | 4.35 | 4.34 | 4.34 | 4.35 | 4.3 | 12.62M |
| October 28, 2025 | 4.32 | 4.36 | 4.36 | 4.38 | 4.32 | 18.98M |
| October 27, 2025 | 4.28 | 4.31 | 4.31 | 4.34 | 4.26 | 15.72M |
| October 24, 2025 | 4.32 | 4.28 | 4.28 | 4.33 | 4.27 | 11.46M |
| October 23, 2025 | 4.28 | 4.33 | 4.33 | 4.34 | 4.28 | 16.04M |
| October 22, 2025 | 4.26 | 4.29 | 4.29 | 4.3 | 4.24 | 12.95M |
| October 21, 2025 | 4.2 | 4.27 | 4.27 | 4.29 | 4.19 | 15.1M |
| October 20, 2025 | 4.19 | 4.2 | 4.2 | 4.21 | 4.16 | 8.76M |
| October 17, 2025 | 4.21 | 4.18 | 4.18 | 4.23 | 4.17 | 13.11M |
| October 16, 2025 | 4.22 | 4.22 | 4.22 | 4.23 | 4.2 | 9.88M |
| October 15, 2025 | 4.2 | 4.22 | 4.22 | 4.23 | 4.19 | 12.76M |
| October 14, 2025 | 4.17 | 4.21 | 4.21 | 4.21 | 4.16 | 15.86M |
| October 13, 2025 | 4.11 | 4.18 | 4.18 | 4.19 | 4.07 | 19.2M |
| October 10, 2025 | 4.1 | 4.16 | 4.16 | 4.17 | 4.1 | 14.67M |
| October 09, 2025 | 4.1 | 4.12 | 4.12 | 4.12 | 4.08 | 9.76M |
| September 30, 2025 | 4.11 | 4.09 | 4.09 | 4.13 | 4.08 | 9.36M |
| September 29, 2025 | 4.08 | 4.11 | 4.11 | 4.12 | 4.04 | 12.39M |
| September 26, 2025 | 4.04 | 4.07 | 4.07 | 4.09 | 4.03 | 8.83M |
| September 25, 2025 | 4.09 | 4.05 | 4.05 | 4.09 | 4.03 | 9M |
| September 24, 2025 | 4.04 | 4.09 | 4.09 | 4.1 | 4.03 | 9.14M |