4.03
+0.04(+1.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 3.99 | 4.03 | 4.03 | 4.07 | 3.96 | 27.57M |
| December 24, 2025 | 3.91 | 3.99 | 3.99 | 4.06 | 3.89 | 27.33M |
| December 23, 2025 | 3.97 | 3.9 | 3.9 | 3.98 | 3.87 | 21.72M |
| December 22, 2025 | 4 | 3.97 | 3.97 | 4.02 | 3.95 | 21.29M |
| December 19, 2025 | 3.87 | 3.99 | 3.99 | 4.01 | 3.83 | 33.13M |
| December 18, 2025 | 3.84 | 3.84 | 3.84 | 3.92 | 3.8 | 21.95M |
| December 17, 2025 | 3.82 | 3.86 | 3.86 | 3.9 | 3.75 | 32.2M |
| December 16, 2025 | 3.99 | 3.83 | 3.83 | 4.03 | 3.82 | 34.1M |
| December 15, 2025 | 3.99 | 4.03 | 4.03 | 4.03 | 3.88 | 35.18M |
| December 12, 2025 | 4.06 | 3.98 | 3.98 | 4.13 | 3.98 | 50.39M |
| December 11, 2025 | 4.42 | 4.1 | 4.1 | 4.44 | 4.09 | 74.09M |
| December 10, 2025 | 4.59 | 4.47 | 4.47 | 4.71 | 4.38 | 82.61M |
| December 09, 2025 | 4.59 | 4.52 | 4.52 | 4.67 | 4.5 | 60.01M |
| December 08, 2025 | 4.62 | 4.68 | 4.68 | 4.75 | 4.59 | 79.11M |
| December 05, 2025 | 4.5 | 4.61 | 4.61 | 4.65 | 4.33 | 99.2M |
| December 04, 2025 | 4.88 | 4.65 | 4.65 | 4.92 | 4.65 | 132.41M |
| December 03, 2025 | 4.9 | 5.17 | 5.17 | 5.17 | 4.69 | 179.71M |
| December 02, 2025 | 4.4 | 4.7 | 4.7 | 4.85 | 4.28 | 125.04M |
| December 01, 2025 | 4.48 | 4.41 | 4.41 | 4.52 | 4.38 | 49.18M |
| November 28, 2025 | 4.47 | 4.53 | 4.53 | 4.53 | 4.36 | 76.46M |
| November 27, 2025 | 4.44 | 4.57 | 4.57 | 4.84 | 4.43 | 106.05M |
| November 26, 2025 | 4.52 | 4.4 | 4.4 | 4.65 | 4.39 | 85.05M |
| November 25, 2025 | 4.27 | 4.58 | 4.58 | 4.6 | 4.26 | 130.22M |
| November 24, 2025 | 4.84 | 4.5 | 4.5 | 4.84 | 4.26 | 170.74M |
| November 21, 2025 | 3.96 | 4.4 | 4.4 | 4.4 | 3.95 | 51.7M |
| November 20, 2025 | 4.05 | 4 | 4 | 4.11 | 3.96 | 20.47M |
| November 19, 2025 | 4.11 | 4.04 | 4.04 | 4.12 | 3.99 | 25.04M |
| November 18, 2025 | 4.17 | 4.1 | 4.1 | 4.24 | 4.06 | 33.64M |
| November 17, 2025 | 4.15 | 4.15 | 4.15 | 4.18 | 4.11 | 26.43M |
| November 14, 2025 | 4.11 | 4.14 | 4.14 | 4.18 | 4.08 | 32.42M |
| November 13, 2025 | 4.05 | 4.12 | 4.12 | 4.14 | 4.03 | 37.67M |
| November 12, 2025 | 4.07 | 4.04 | 4.04 | 4.1 | 4 | 25M |
| November 11, 2025 | 4.01 | 4.07 | 4.07 | 4.09 | 3.96 | 41.18M |
| November 10, 2025 | 4 | 3.99 | 3.99 | 4.04 | 3.95 | 32.5M |
| November 07, 2025 | 4.02 | 4 | 4 | 4.08 | 4 | 25.21M |
| November 06, 2025 | 4.07 | 4.02 | 4.02 | 4.08 | 3.96 | 30.71M |
| November 05, 2025 | 4.02 | 4.06 | 4.06 | 4.1 | 4 | 37.37M |
| November 04, 2025 | 4 | 4.09 | 4.09 | 4.14 | 3.97 | 57.1M |
| November 03, 2025 | 3.94 | 4.02 | 4.02 | 4.03 | 3.93 | 40.46M |
| October 31, 2025 | 3.93 | 3.95 | 3.95 | 4.01 | 3.88 | 46.72M |
| October 30, 2025 | 4.18 | 3.94 | 3.94 | 4.19 | 3.9 | 82.16M |
| October 29, 2025 | 4.44 | 4.24 | 4.24 | 4.45 | 4.14 | 100.28M |
| October 28, 2025 | 4.79 | 4.6 | 4.6 | 4.86 | 4.56 | 100.37M |
| October 27, 2025 | 4.84 | 4.74 | 4.74 | 4.89 | 4.57 | 126.79M |
| October 24, 2025 | 4.39 | 4.85 | 4.85 | 4.85 | 4.32 | 63.17M |
| October 23, 2025 | 4.7 | 4.41 | 4.41 | 4.77 | 4.41 | 122.83M |
| October 22, 2025 | 4.48 | 4.9 | 4.9 | 4.9 | 4.38 | 172.89M |
| October 21, 2025 | 4.6 | 4.45 | 4.45 | 4.65 | 4.41 | 125.11M |
| October 20, 2025 | 4.06 | 4.57 | 4.57 | 4.57 | 4.02 | 115.06M |
| October 17, 2025 | 4.02 | 4.15 | 4.15 | 4.39 | 3.85 | 104.75M |
| October 16, 2025 | 4.13 | 4.07 | 4.07 | 4.25 | 4.03 | 91.31M |
| October 15, 2025 | 4.68 | 4.32 | 4.32 | 4.78 | 4.19 | 137.99M |
| October 14, 2025 | 4.17 | 4.52 | 4.52 | 4.52 | 4.17 | 57.39M |
| October 13, 2025 | 4.2 | 4.11 | 4.11 | 4.59 | 4.09 | 159.53M |
| October 10, 2025 | 4.3 | 4.42 | 4.42 | 4.42 | 4.26 | 55.72M |
| October 09, 2025 | 3.65 | 4.02 | 4.02 | 4.02 | 3.59 | 66.41M |
| September 30, 2025 | 3.68 | 3.65 | 3.65 | 3.69 | 3.63 | 12.64M |
| September 29, 2025 | 3.61 | 3.68 | 3.68 | 3.69 | 3.51 | 22.26M |
| September 26, 2025 | 3.56 | 3.6 | 3.6 | 3.65 | 3.51 | 16.44M |
| September 25, 2025 | 3.6 | 3.58 | 3.58 | 3.65 | 3.58 | 13.87M |