4.24
+0.06999977(+1.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4.16 | 4.17 | 4.17 | 4.18 | 4.15 | 51.85M |
| December 23, 2025 | 4.17 | 4.16 | 4.16 | 4.2 | 4.14 | 61.72M |
| December 22, 2025 | 4.16 | 4.17 | 4.17 | 4.22 | 4.14 | 66.56M |
| December 19, 2025 | 4.07 | 4.16 | 4.16 | 4.19 | 4.07 | 108.97M |
| December 18, 2025 | 4.04 | 4.05 | 4.05 | 4.09 | 4.02 | 46.12M |
| December 17, 2025 | 4 | 4.06 | 4.06 | 4.07 | 3.98 | 49.45M |
| December 16, 2025 | 4.06 | 4 | 4 | 4.07 | 3.98 | 72.29M |
| December 15, 2025 | 4.14 | 4.09 | 4.09 | 4.15 | 4.07 | 58.46M |
| December 12, 2025 | 3.98 | 4.16 | 4.16 | 4.19 | 3.98 | 123.25M |
| December 11, 2025 | 4.02 | 3.98 | 3.98 | 4.03 | 3.98 | 41.4M |
| December 10, 2025 | 4.01 | 4.01 | 4.01 | 4.03 | 3.99 | 40.33M |
| December 09, 2025 | 4.06 | 4.01 | 4.01 | 4.08 | 4 | 48.52M |
| December 08, 2025 | 4.12 | 4.08 | 4.08 | 4.15 | 4.07 | 57.93M |
| December 05, 2025 | 4 | 4.1 | 4.1 | 4.11 | 3.96 | 71.01M |
| December 04, 2025 | 4.01 | 3.99 | 3.99 | 4.03 | 3.98 | 39.87M |
| December 03, 2025 | 4.02 | 4.01 | 4.01 | 4.05 | 4 | 39.06M |
| December 02, 2025 | 4.09 | 4.03 | 4.03 | 4.1 | 4.02 | 45.78M |
| December 01, 2025 | 4.08 | 4.1 | 4.1 | 4.11 | 4.05 | 57.67M |
| November 28, 2025 | 4.01 | 4.06 | 4.06 | 4.07 | 3.99 | 49.79M |
| November 27, 2025 | 4.02 | 4 | 4 | 4.04 | 3.99 | 51.78M |
| November 26, 2025 | 4.03 | 4.02 | 4.02 | 4.05 | 4.01 | 48.7M |
| November 25, 2025 | 4.02 | 4.03 | 4.03 | 4.07 | 4 | 63.13M |
| November 24, 2025 | 4 | 4.02 | 4.02 | 4.05 | 3.95 | 80.68M |
| November 21, 2025 | 4.18 | 3.99 | 3.99 | 4.2 | 3.94 | 114.67M |
| November 20, 2025 | 4.31 | 4.22 | 4.22 | 4.32 | 4.18 | 90.86M |
| November 19, 2025 | 4.27 | 4.31 | 4.31 | 4.31 | 4.25 | 72.56M |
| November 18, 2025 | 4.38 | 4.28 | 4.28 | 4.41 | 4.25 | 98.7M |
| November 17, 2025 | 4.43 | 4.4 | 4.4 | 4.45 | 4.36 | 102.13M |
| November 14, 2025 | 4.5 | 4.45 | 4.45 | 4.52 | 4.45 | 111.09M |
| November 13, 2025 | 4.5 | 4.54 | 4.54 | 4.63 | 4.48 | 150.79M |
| November 12, 2025 | 4.75 | 4.52 | 4.52 | 4.78 | 4.48 | 199.74M |
| November 11, 2025 | 4.61 | 4.73 | 4.73 | 4.92 | 4.52 | 295.48M |
| November 10, 2025 | 4.77 | 4.59 | 4.59 | 4.83 | 4.57 | 278.33M |
| November 07, 2025 | 4.72 | 4.77 | 4.77 | 4.95 | 4.71 | 329.79M |
| November 06, 2025 | 4.66 | 4.7 | 4.7 | 4.86 | 4.65 | 344.61M |
| November 05, 2025 | 4.55 | 4.64 | 4.64 | 4.75 | 4.53 | 306.87M |
| November 04, 2025 | 4.56 | 4.66 | 4.66 | 4.73 | 4.47 | 451.37M |
| November 03, 2025 | 4.14 | 4.52 | 4.52 | 4.52 | 4.14 | 193.07M |
| October 31, 2025 | 4.14 | 4.11 | 4.11 | 4.19 | 4.11 | 69.87M |
| October 30, 2025 | 4.28 | 4.15 | 4.15 | 4.3 | 4.13 | 140.51M |
| October 29, 2025 | 4.28 | 4.34 | 4.34 | 4.35 | 4.21 | 80.11M |
| October 28, 2025 | 4.33 | 4.28 | 4.28 | 4.34 | 4.26 | 85.33M |
| October 27, 2025 | 4.27 | 4.36 | 4.36 | 4.38 | 4.26 | 101.13M |
| October 24, 2025 | 4.29 | 4.25 | 4.25 | 4.31 | 4.23 | 67.49M |
| October 23, 2025 | 4.25 | 4.28 | 4.28 | 4.29 | 4.14 | 88.68M |
| October 22, 2025 | 4.23 | 4.28 | 4.28 | 4.29 | 4.19 | 84.15M |
| October 21, 2025 | 4.23 | 4.27 | 4.27 | 4.34 | 4.23 | 92.07M |
| October 20, 2025 | 4.26 | 4.21 | 4.21 | 4.28 | 4.19 | 87.8M |
| October 17, 2025 | 4.41 | 4.23 | 4.23 | 4.45 | 4.2 | 129.39M |
| October 16, 2025 | 4.46 | 4.39 | 4.39 | 4.47 | 4.37 | 122.26M |
| October 15, 2025 | 4.48 | 4.47 | 4.47 | 4.56 | 4.37 | 182.94M |
| October 14, 2025 | 4.76 | 4.52 | 4.52 | 4.84 | 4.51 | 314.23M |
| October 13, 2025 | 4.36 | 4.75 | 4.75 | 4.75 | 4.29 | 367.96M |
| October 10, 2025 | 4.6 | 4.52 | 4.52 | 4.81 | 4.51 | 520.33M |
| October 09, 2025 | 4.16 | 4.46 | 4.46 | 4.46 | 4.16 | 120.77M |
| September 30, 2025 | 3.96 | 4.05 | 4.05 | 4.08 | 3.95 | 124.5M |
| September 29, 2025 | 3.98 | 3.98 | 3.98 | 4.02 | 3.92 | 90.11M |
| September 26, 2025 | 3.92 | 3.97 | 3.97 | 4.04 | 3.89 | 120.69M |
| September 25, 2025 | 3.92 | 3.94 | 3.94 | 4.06 | 3.92 | 97.96M |
| September 24, 2025 | 3.9 | 3.92 | 3.92 | 3.92 | 3.84 | 88.48M |