4.00
-0.03(-0.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.02 | 4 | 4 | 4.07 | 3.95 | 46.36M |
| January 13, 2026 | 4.1 | 4.03 | 4.03 | 4.12 | 4.02 | 43.72M |
| January 12, 2026 | 4.11 | 4.09 | 4.09 | 4.12 | 4.05 | 35.8M |
| January 09, 2026 | 4.08 | 4.09 | 4.09 | 4.15 | 4.03 | 44.49M |
| January 08, 2026 | 3.98 | 4.05 | 4.05 | 4.07 | 3.95 | 39.33M |
| January 07, 2026 | 4 | 3.97 | 3.97 | 4.02 | 3.96 | 25.81M |
| January 06, 2026 | 3.94 | 4 | 4 | 4 | 3.92 | 35.16M |
| January 05, 2026 | 3.93 | 3.94 | 3.94 | 3.96 | 3.9 | 27.78M |
| December 31, 2025 | 3.92 | 3.92 | 3.92 | 3.94 | 3.86 | 24.88M |
| December 30, 2025 | 3.91 | 3.9 | 3.9 | 3.94 | 3.89 | 20.78M |
| December 29, 2025 | 3.94 | 3.88 | 3.88 | 3.94 | 3.88 | 17.74M |
| December 26, 2025 | 3.93 | 3.93 | 3.93 | 3.96 | 3.91 | 24.01M |
| December 25, 2025 | 3.96 | 3.95 | 3.95 | 3.97 | 3.9 | 18.7M |
| December 24, 2025 | 3.89 | 3.92 | 3.92 | 3.92 | 3.87 | 16.99M |
| December 23, 2025 | 3.91 | 3.87 | 3.87 | 3.93 | 3.86 | 22.18M |
| December 22, 2025 | 3.94 | 3.93 | 3.93 | 3.95 | 3.91 | 24.15M |
| December 19, 2025 | 3.84 | 3.94 | 3.94 | 3.95 | 3.84 | 33.59M |
| December 18, 2025 | 3.85 | 3.86 | 3.86 | 3.89 | 3.83 | 21.17M |
| December 17, 2025 | 3.83 | 3.87 | 3.87 | 3.88 | 3.78 | 26.62M |
| December 16, 2025 | 3.88 | 3.87 | 3.87 | 3.91 | 3.82 | 25.3M |
| December 15, 2025 | 3.86 | 3.87 | 3.87 | 3.91 | 3.81 | 22.32M |
| December 12, 2025 | 3.93 | 3.88 | 3.88 | 3.95 | 3.88 | 35.12M |
| December 11, 2025 | 4.09 | 3.93 | 3.93 | 4.09 | 3.93 | 61.13M |
| December 10, 2025 | 4.04 | 4.13 | 4.13 | 4.16 | 3.99 | 74.17M |
| December 09, 2025 | 4.18 | 4.06 | 4.06 | 4.19 | 4.05 | 69.5M |
| December 08, 2025 | 4.24 | 4.2 | 4.2 | 4.27 | 4.18 | 50.93M |
| December 05, 2025 | 4.41 | 4.24 | 4.24 | 4.42 | 4.12 | 87.45M |
| December 04, 2025 | 4.46 | 4.43 | 4.43 | 4.62 | 4.41 | 55.22M |
| December 03, 2025 | 4.67 | 4.5 | 4.5 | 4.67 | 4.48 | 49.59M |
| December 02, 2025 | 4.65 | 4.65 | 4.65 | 4.7 | 4.57 | 62.66M |
| December 01, 2025 | 4.52 | 4.61 | 4.61 | 4.69 | 4.49 | 75.4M |
| November 28, 2025 | 4.46 | 4.52 | 4.52 | 4.56 | 4.35 | 118.3M |
| November 27, 2025 | 4.21 | 4.46 | 4.46 | 4.63 | 4.14 | 149.81M |
| November 26, 2025 | 4.23 | 4.21 | 4.21 | 4.31 | 4.19 | 31.56M |
| November 25, 2025 | 4.19 | 4.25 | 4.25 | 4.33 | 4.13 | 48.53M |
| November 24, 2025 | 4.15 | 4.18 | 4.18 | 4.21 | 4.12 | 32.94M |
| November 21, 2025 | 4.19 | 4.14 | 4.14 | 4.3 | 4.13 | 47.81M |
| November 20, 2025 | 4.23 | 4.23 | 4.23 | 4.33 | 4.14 | 49.21M |
| November 19, 2025 | 4.41 | 4.23 | 4.23 | 4.45 | 4.21 | 50.9M |
| November 18, 2025 | 4.68 | 4.45 | 4.45 | 4.68 | 4.37 | 67.63M |
| November 17, 2025 | 4.56 | 4.66 | 4.66 | 4.69 | 4.54 | 46.67M |
| November 14, 2025 | 4.59 | 4.58 | 4.58 | 4.65 | 4.57 | 44.14M |
| November 13, 2025 | 4.56 | 4.61 | 4.61 | 4.62 | 4.48 | 43.47M |
| November 12, 2025 | 4.59 | 4.55 | 4.55 | 4.63 | 4.51 | 31.37M |
| November 11, 2025 | 4.57 | 4.6 | 4.6 | 4.62 | 4.55 | 49.66M |
| November 10, 2025 | 4.48 | 4.57 | 4.57 | 4.59 | 4.46 | 58.75M |
| November 07, 2025 | 4.43 | 4.46 | 4.46 | 4.52 | 4.43 | 44.02M |
| November 06, 2025 | 4.49 | 4.45 | 4.45 | 4.51 | 4.39 | 42.88M |
| November 05, 2025 | 4.42 | 4.48 | 4.48 | 4.53 | 4.37 | 51.34M |
| November 04, 2025 | 4.46 | 4.46 | 4.46 | 4.48 | 4.41 | 50.92M |
| November 03, 2025 | 4.39 | 4.46 | 4.46 | 4.49 | 4.35 | 69.38M |
| October 31, 2025 | 4.29 | 4.38 | 4.38 | 4.56 | 4.26 | 86.85M |
| October 30, 2025 | 4.42 | 4.29 | 4.29 | 4.44 | 4.28 | 60.47M |
| October 29, 2025 | 4.5 | 4.43 | 4.43 | 4.52 | 4.36 | 65.79M |
| October 28, 2025 | 4.55 | 4.49 | 4.49 | 4.58 | 4.48 | 86.31M |
| October 27, 2025 | 4.5 | 4.49 | 4.49 | 4.55 | 4.44 | 93.78M |
| October 24, 2025 | 4.65 | 4.6 | 4.6 | 4.68 | 4.54 | 102.7M |
| October 23, 2025 | 4.31 | 4.63 | 4.63 | 4.82 | 4.31 | 176.02M |
| October 22, 2025 | 4.43 | 4.82 | 4.82 | 4.82 | 4.36 | 110.84M |
| October 21, 2025 | 4.26 | 4.38 | 4.38 | 4.39 | 4.25 | 44.28M |