4.40
-0.16(-3.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 4.5 | 4.4 | 4.4 | 4.53 | 4.36 | 64.43M |
| January 14, 2026 | 4.56 | 4.56 | 4.56 | 4.65 | 4.4 | 135.67M |
| January 13, 2026 | 4.2 | 4.6 | 4.6 | 4.6 | 4.18 | 55.55M |
| January 12, 2026 | 4.18 | 4.18 | 4.18 | 4.21 | 4.15 | 25.38M |
| January 09, 2026 | 4.07 | 4.17 | 4.17 | 4.2 | 4.06 | 28.76M |
| January 08, 2026 | 4.05 | 4.07 | 4.07 | 4.1 | 4.04 | 13.81M |
| January 07, 2026 | 4.12 | 4.04 | 4.04 | 4.13 | 4.04 | 21.17M |
| January 06, 2026 | 4.07 | 4.14 | 4.14 | 4.19 | 4.07 | 23.44M |
| January 05, 2026 | 3.98 | 4.07 | 4.07 | 4.09 | 3.95 | 18.54M |
| December 31, 2025 | 4.02 | 3.97 | 3.97 | 4.02 | 3.94 | 14.62M |
| December 30, 2025 | 4.01 | 4.01 | 4.01 | 4.05 | 3.97 | 14.53M |
| December 29, 2025 | 4.09 | 4.02 | 4.02 | 4.1 | 4.01 | 19.87M |
| December 26, 2025 | 4.2 | 4.1 | 4.1 | 4.2 | 4.07 | 24M |
| December 25, 2025 | 4.05 | 4.18 | 4.18 | 4.22 | 4.03 | 33.23M |
| December 24, 2025 | 4.03 | 4.02 | 4.02 | 4.04 | 4 | 15.04M |
| December 23, 2025 | 4.07 | 4.02 | 4.02 | 4.09 | 4.01 | 14.94M |
| December 22, 2025 | 4.15 | 4.08 | 4.08 | 4.16 | 4.06 | 22.19M |
| December 19, 2025 | 4.13 | 4.16 | 4.16 | 4.16 | 4.03 | 31.01M |
| December 18, 2025 | 3.96 | 4.1 | 4.1 | 4.16 | 3.95 | 45.92M |
| December 17, 2025 | 3.89 | 3.96 | 3.96 | 4.06 | 3.88 | 31.01M |
| December 16, 2025 | 3.94 | 3.89 | 3.89 | 3.99 | 3.88 | 13.18M |
| December 15, 2025 | 3.92 | 3.96 | 3.96 | 4 | 3.91 | 17.55M |
| December 12, 2025 | 3.98 | 3.91 | 3.91 | 4.02 | 3.9 | 21.12M |
| December 11, 2025 | 4.11 | 3.98 | 3.98 | 4.12 | 3.98 | 21.26M |
| December 10, 2025 | 4.11 | 4.12 | 4.12 | 4.16 | 4.07 | 14.68M |
| December 09, 2025 | 4.2 | 4.11 | 4.11 | 4.21 | 4.1 | 18.96M |
| December 08, 2025 | 4.27 | 4.2 | 4.2 | 4.31 | 4.18 | 17.98M |
| December 05, 2025 | 4.24 | 4.26 | 4.26 | 4.27 | 4.2 | 13.89M |
| December 04, 2025 | 4.28 | 4.24 | 4.24 | 4.31 | 4.19 | 17.65M |
| December 03, 2025 | 4.27 | 4.3 | 4.3 | 4.38 | 4.24 | 20.64M |
| December 02, 2025 | 4.27 | 4.28 | 4.28 | 4.28 | 4.2 | 15.3M |
| December 01, 2025 | 4.29 | 4.26 | 4.26 | 4.32 | 4.24 | 18.01M |
| November 28, 2025 | 4.28 | 4.29 | 4.29 | 4.29 | 4.21 | 17.95M |
| November 27, 2025 | 4.24 | 4.25 | 4.25 | 4.32 | 4.18 | 29.19M |
| November 26, 2025 | 4.2 | 4.22 | 4.22 | 4.35 | 4.16 | 24.66M |
| November 25, 2025 | 4.17 | 4.21 | 4.21 | 4.24 | 4.13 | 16.09M |
| November 24, 2025 | 4.14 | 4.14 | 4.14 | 4.18 | 4.09 | 19.8M |
| November 21, 2025 | 4.29 | 4.11 | 4.11 | 4.35 | 4.1 | 26.19M |
| November 20, 2025 | 4.38 | 4.33 | 4.33 | 4.4 | 4.29 | 16.2M |
| November 19, 2025 | 4.47 | 4.38 | 4.38 | 4.5 | 4.35 | 23.86M |
| November 18, 2025 | 4.58 | 4.48 | 4.48 | 4.63 | 4.45 | 32.03M |
| November 17, 2025 | 4.6 | 4.6 | 4.6 | 4.61 | 4.55 | 22.06M |
| November 14, 2025 | 4.63 | 4.61 | 4.61 | 4.7 | 4.61 | 25.67M |
| November 13, 2025 | 4.61 | 4.64 | 4.64 | 4.64 | 4.54 | 27.05M |
| November 12, 2025 | 4.64 | 4.62 | 4.62 | 4.7 | 4.58 | 28.01M |
| November 11, 2025 | 4.54 | 4.63 | 4.63 | 4.64 | 4.5 | 27.06M |
| November 10, 2025 | 4.53 | 4.55 | 4.55 | 4.57 | 4.48 | 29.96M |
| November 07, 2025 | 4.48 | 4.51 | 4.51 | 4.58 | 4.46 | 33.8M |
| November 06, 2025 | 4.4 | 4.47 | 4.47 | 4.48 | 4.33 | 35.58M |
| November 05, 2025 | 4.37 | 4.4 | 4.4 | 4.42 | 4.34 | 21.05M |
| November 04, 2025 | 4.35 | 4.38 | 4.38 | 4.39 | 4.33 | 19.75M |
| November 03, 2025 | 4.29 | 4.38 | 4.38 | 4.38 | 4.28 | 27.88M |
| October 31, 2025 | 4.27 | 4.29 | 4.29 | 4.3 | 4.24 | 19.04M |
| October 30, 2025 | 4.29 | 4.27 | 4.27 | 4.33 | 4.26 | 21.21M |
| October 29, 2025 | 4.3 | 4.29 | 4.29 | 4.33 | 4.24 | 18.51M |
| October 28, 2025 | 4.24 | 4.3 | 4.3 | 4.32 | 4.23 | 21.91M |
| October 27, 2025 | 4.27 | 4.26 | 4.26 | 4.3 | 4.22 | 20.17M |
| October 24, 2025 | 4.28 | 4.25 | 4.25 | 4.3 | 4.24 | 17.79M |
| October 23, 2025 | 4.25 | 4.28 | 4.28 | 4.29 | 4.22 | 22.91M |
| October 22, 2025 | 4.15 | 4.26 | 4.26 | 4.3 | 4.14 | 35.76M |