4.23
-0.02(-0.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.25 | 4.23 | 4.23 | 4.28 | 4.19 | 14.72M |
| January 13, 2026 | 4.29 | 4.25 | 4.25 | 4.33 | 4.25 | 17.57M |
| January 12, 2026 | 4.27 | 4.28 | 4.28 | 4.29 | 4.25 | 11.95M |
| January 09, 2026 | 4.24 | 4.26 | 4.26 | 4.27 | 4.21 | 12.67M |
| January 08, 2026 | 4.21 | 4.24 | 4.24 | 4.25 | 4.2 | 7.33M |
| January 07, 2026 | 4.28 | 4.22 | 4.22 | 4.28 | 4.21 | 8.58M |
| January 06, 2026 | 4.18 | 4.26 | 4.26 | 4.28 | 4.17 | 13.68M |
| January 05, 2026 | 4.15 | 4.18 | 4.18 | 4.19 | 4.14 | 6.86M |
| December 31, 2025 | 4.19 | 4.15 | 4.15 | 4.2 | 4.1 | 10.53M |
| December 30, 2025 | 4.18 | 4.19 | 4.19 | 4.24 | 4.13 | 9.21M |
| December 29, 2025 | 4.22 | 4.19 | 4.19 | 4.23 | 4.17 | 7.52M |
| December 26, 2025 | 4.22 | 4.22 | 4.22 | 4.24 | 4.2 | 7.58M |
| December 25, 2025 | 4.19 | 4.22 | 4.22 | 4.23 | 4.18 | 6.39M |
| December 24, 2025 | 4.16 | 4.2 | 4.2 | 4.21 | 4.15 | 5.75M |
| December 23, 2025 | 4.19 | 4.17 | 4.17 | 4.21 | 4.16 | 5.59M |
| December 22, 2025 | 4.2 | 4.2 | 4.2 | 4.23 | 4.19 | 7M |
| December 19, 2025 | 4.16 | 4.19 | 4.19 | 4.2 | 4.14 | 6.25M |
| December 18, 2025 | 4.1 | 4.15 | 4.15 | 4.18 | 4.1 | 6.12M |
| December 17, 2025 | 4.11 | 4.13 | 4.13 | 4.14 | 4.06 | 7.21M |
| December 16, 2025 | 4.15 | 4.11 | 4.11 | 4.15 | 4.08 | 8.28M |
| December 15, 2025 | 4.12 | 4.16 | 4.16 | 4.18 | 4.1 | 6.63M |
| December 12, 2025 | 4.17 | 4.12 | 4.12 | 4.19 | 4.12 | 10.58M |
| December 11, 2025 | 4.29 | 4.18 | 4.18 | 4.3 | 4.16 | 13.32M |
| December 10, 2025 | 4.28 | 4.28 | 4.28 | 4.32 | 4.25 | 10.44M |
| December 09, 2025 | 4.36 | 4.27 | 4.27 | 4.37 | 4.27 | 13.68M |
| December 08, 2025 | 4.41 | 4.37 | 4.37 | 4.44 | 4.36 | 10.56M |
| December 05, 2025 | 4.32 | 4.41 | 4.41 | 4.41 | 4.28 | 12.88M |
| December 04, 2025 | 4.36 | 4.31 | 4.31 | 4.43 | 4.3 | 12.06M |
| December 03, 2025 | 4.44 | 4.42 | 4.42 | 4.47 | 4.4 | 9.5M |
| December 02, 2025 | 4.4 | 4.46 | 4.46 | 4.47 | 4.35 | 13.28M |
| December 01, 2025 | 4.46 | 4.41 | 4.41 | 4.49 | 4.4 | 12.53M |
| November 28, 2025 | 4.36 | 4.45 | 4.45 | 4.45 | 4.35 | 14.29M |
| November 27, 2025 | 4.38 | 4.37 | 4.37 | 4.42 | 4.35 | 10.96M |
| November 26, 2025 | 4.34 | 4.39 | 4.39 | 4.42 | 4.32 | 14.36M |
| November 25, 2025 | 4.27 | 4.35 | 4.35 | 4.36 | 4.26 | 13.63M |
| November 24, 2025 | 4.34 | 4.26 | 4.26 | 4.36 | 4.23 | 18.37M |
| November 21, 2025 | 4.51 | 4.3 | 4.3 | 4.55 | 4.3 | 30.63M |
| November 20, 2025 | 4.68 | 4.59 | 4.59 | 4.69 | 4.56 | 18.6M |
| November 19, 2025 | 4.6 | 4.67 | 4.67 | 4.7 | 4.59 | 25.72M |
| November 18, 2025 | 4.7 | 4.6 | 4.6 | 4.77 | 4.57 | 27.86M |
| November 17, 2025 | 4.72 | 4.73 | 4.73 | 4.74 | 4.66 | 20.94M |
| November 14, 2025 | 4.43 | 4.7 | 4.7 | 4.81 | 4.43 | 30.77M |
| November 13, 2025 | 4.43 | 4.75 | 4.75 | 4.79 | 4.43 | 41.7M |
| November 12, 2025 | 4.8 | 4.69 | 4.69 | 4.83 | 4.66 | 43.14M |
| November 11, 2025 | 4.76 | 4.83 | 4.83 | 4.89 | 4.72 | 63.98M |
| November 10, 2025 | 5.15 | 4.85 | 4.85 | 5.2 | 4.84 | 119.47M |
| November 07, 2025 | 4.43 | 4.87 | 4.87 | 4.87 | 4.41 | 45.05M |
| November 06, 2025 | 4.35 | 4.43 | 4.43 | 4.46 | 4.34 | 14.33M |
| November 05, 2025 | 4.31 | 4.35 | 4.35 | 4.37 | 4.29 | 6.56M |
| November 04, 2025 | 4.35 | 4.33 | 4.33 | 4.37 | 4.3 | 10.03M |
| November 03, 2025 | 4.28 | 4.39 | 4.39 | 4.43 | 4.25 | 14.69M |
| October 31, 2025 | 4.28 | 4.29 | 4.29 | 4.31 | 4.27 | 5.61M |
| October 30, 2025 | 4.3 | 4.28 | 4.28 | 4.31 | 4.27 | 5.32M |
| October 29, 2025 | 4.28 | 4.3 | 4.3 | 4.31 | 4.26 | 4.44M |
| October 28, 2025 | 4.29 | 4.29 | 4.29 | 4.32 | 4.28 | 5.25M |
| October 27, 2025 | 4.32 | 4.3 | 4.3 | 4.37 | 4.25 | 12.47M |
| October 24, 2025 | 4.4 | 4.35 | 4.35 | 4.4 | 4.33 | 8.96M |
| October 23, 2025 | 4.34 | 4.39 | 4.39 | 4.39 | 4.33 | 8.71M |
| October 22, 2025 | 4.35 | 4.35 | 4.35 | 4.37 | 4.33 | 7.07M |
| October 21, 2025 | 4.3 | 4.36 | 4.36 | 4.36 | 4.3 | 7.32M |