4.05
-0.04(-0.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.09 | 4.05 | 4.05 | 4.12 | 4.04 | 5.41M |
| January 13, 2026 | 4.08 | 4.09 | 4.09 | 4.11 | 4.02 | 7.81M |
| January 12, 2026 | 4.12 | 4.07 | 4.07 | 4.12 | 4.04 | 7.12M |
| January 09, 2026 | 4.07 | 4.1 | 4.1 | 4.11 | 4.06 | 4.92M |
| January 08, 2026 | 4.12 | 4.07 | 4.07 | 4.17 | 4.05 | 7.37M |
| January 07, 2026 | 4.14 | 4.12 | 4.12 | 4.2 | 4.07 | 7.36M |
| January 06, 2026 | 4.17 | 4.11 | 4.11 | 4.18 | 4.08 | 10.7M |
| January 05, 2026 | 4.29 | 4.17 | 4.17 | 4.32 | 4.14 | 8.35M |
| December 31, 2025 | 4.32 | 4.2 | 4.2 | 4.36 | 4.14 | 20.25M |
| December 30, 2025 | 4.1 | 4.25 | 4.25 | 4.25 | 4.05 | 9.42M |
| December 29, 2025 | 4.03 | 4.05 | 4.05 | 4.13 | 3.96 | 13.12M |
| December 26, 2025 | 3.8 | 3.99 | 3.99 | 3.99 | 3.77 | 13.06M |
| December 25, 2025 | 3.78 | 3.8 | 3.8 | 3.93 | 3.75 | 6.18M |
| December 24, 2025 | 4.05 | 3.82 | 3.82 | 4.06 | 3.73 | 17.88M |
| December 23, 2025 | 3.79 | 3.87 | 3.87 | 3.87 | 3.73 | 4.99M |
| December 22, 2025 | 3.52 | 3.69 | 3.69 | 3.69 | 3.52 | 8.29M |
| December 19, 2025 | 3.51 | 3.51 | 3.51 | 3.52 | 3.46 | 2.51M |
| December 18, 2025 | 3.51 | 3.49 | 3.49 | 3.58 | 3.48 | 3.55M |
| December 17, 2025 | 3.54 | 3.49 | 3.49 | 3.54 | 3.4 | 6.88M |
| December 16, 2025 | 3.63 | 3.52 | 3.52 | 3.63 | 3.52 | 3.59M |
| December 15, 2025 | 3.63 | 3.61 | 3.61 | 3.68 | 3.59 | 3.4M |
| December 12, 2025 | 3.62 | 3.64 | 3.64 | 3.66 | 3.56 | 3.24M |
| December 11, 2025 | 3.65 | 3.62 | 3.62 | 3.67 | 3.55 | 6.23M |
| December 10, 2025 | 3.7 | 3.67 | 3.67 | 3.73 | 3.64 | 3.67M |
| December 09, 2025 | 3.74 | 3.69 | 3.69 | 3.76 | 3.68 | 3.38M |
| December 08, 2025 | 3.7 | 3.73 | 3.73 | 3.78 | 3.68 | 4.42M |
| December 05, 2025 | 3.7 | 3.69 | 3.69 | 3.73 | 3.67 | 4.83M |
| December 04, 2025 | 3.96 | 3.68 | 3.68 | 3.96 | 3.67 | 5.06M |
| December 03, 2025 | 3.8 | 3.67 | 3.67 | 3.83 | 3.65 | 10.45M |
| December 02, 2025 | 3.91 | 3.83 | 3.83 | 3.93 | 3.82 | 4.84M |
| December 01, 2025 | 3.95 | 3.9 | 3.9 | 3.95 | 3.9 | 2.36M |
| November 28, 2025 | 3.96 | 3.93 | 3.93 | 3.96 | 3.88 | 3.04M |
| November 27, 2025 | 3.97 | 3.9 | 3.9 | 3.97 | 3.89 | 2.86M |
| November 26, 2025 | 3.98 | 3.95 | 3.95 | 3.99 | 3.93 | 3.53M |
| November 25, 2025 | 3.88 | 3.99 | 3.99 | 4.03 | 3.86 | 5.31M |
| November 24, 2025 | 3.85 | 3.86 | 3.86 | 3.9 | 3.84 | 4.16M |
| November 21, 2025 | 3.96 | 3.87 | 3.87 | 3.96 | 3.85 | 6.67M |
| November 20, 2025 | 4.03 | 3.98 | 3.98 | 4.03 | 3.98 | 3.33M |
| November 19, 2025 | 4.09 | 4.01 | 4.01 | 4.09 | 4 | 5.38M |
| November 18, 2025 | 4.15 | 4.06 | 4.06 | 4.17 | 4.03 | 6.88M |
| November 17, 2025 | 4.07 | 4.16 | 4.16 | 4.17 | 4.02 | 9.69M |
| November 14, 2025 | 4.05 | 4.05 | 4.05 | 4.09 | 4.02 | 5.82M |
| November 13, 2025 | 4.07 | 4.07 | 4.07 | 4.09 | 3.98 | 6.38M |
| November 12, 2025 | 4.04 | 4 | 4 | 4.05 | 3.98 | 3.78M |
| November 11, 2025 | 4 | 4.01 | 4.01 | 4.04 | 3.98 | 4.24M |
| November 10, 2025 | 4.03 | 3.99 | 3.99 | 4.06 | 3.99 | 5.21M |
| November 07, 2025 | 4.07 | 4.03 | 4.03 | 4.07 | 4.03 | 4.16M |
| November 06, 2025 | 4.09 | 4.07 | 4.07 | 4.09 | 4.05 | 3.71M |
| November 05, 2025 | 4.06 | 4.09 | 4.09 | 4.09 | 4.03 | 4M |
| November 04, 2025 | 4.17 | 4.06 | 4.06 | 4.17 | 4.05 | 4.63M |
| November 03, 2025 | 4.1 | 4.12 | 4.12 | 4.13 | 4.02 | 6.2M |
| October 31, 2025 | 4.08 | 4.08 | 4.08 | 4.14 | 4.04 | 5.79M |
| October 30, 2025 | 4.07 | 4.01 | 4.01 | 4.08 | 4.01 | 5.18M |
| October 29, 2025 | 4.04 | 4.06 | 4.06 | 4.07 | 4.02 | 4.05M |
| October 28, 2025 | 4.07 | 4.06 | 4.06 | 4.09 | 4.03 | 4.73M |
| October 27, 2025 | 4.15 | 4.09 | 4.09 | 4.16 | 4.05 | 5.23M |
| October 24, 2025 | 4.19 | 4.11 | 4.11 | 4.2 | 4.08 | 7.98M |
| October 23, 2025 | 4.03 | 4.19 | 4.19 | 4.21 | 3.99 | 13.67M |
| October 22, 2025 | 4.06 | 4.01 | 4.01 | 4.06 | 4 | 2.94M |
| October 21, 2025 | 4.03 | 4.03 | 4.03 | 4.07 | 3.99 | 3.79M |