4.08
-0.03(-0.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.1 | 4.08 | 4.08 | 4.14 | 4.04 | 34.58M |
| January 13, 2026 | 4.14 | 4.11 | 4.11 | 4.19 | 4.1 | 32.68M |
| January 12, 2026 | 4.1 | 4.14 | 4.14 | 4.14 | 4.09 | 27.95M |
| January 09, 2026 | 4.08 | 4.11 | 4.11 | 4.14 | 4.07 | 27.66M |
| January 08, 2026 | 4.04 | 4.07 | 4.07 | 4.1 | 4.02 | 26.65M |
| January 07, 2026 | 4.07 | 4.05 | 4.05 | 4.1 | 4.04 | 17.94M |
| January 06, 2026 | 4.03 | 4.08 | 4.08 | 4.09 | 4.03 | 20.99M |
| January 05, 2026 | 4.03 | 4.04 | 4.04 | 4.06 | 4.02 | 20.15M |
| December 31, 2025 | 4.05 | 4.03 | 4.03 | 4.07 | 4.01 | 17.84M |
| December 30, 2025 | 4.12 | 4.05 | 4.05 | 4.15 | 4.03 | 29.93M |
| December 29, 2025 | 4.2 | 4.13 | 4.13 | 4.21 | 4.11 | 34.86M |
| December 26, 2025 | 4.17 | 4.24 | 4.24 | 4.34 | 4.14 | 44.69M |
| December 25, 2025 | 4.19 | 4.2 | 4.2 | 4.25 | 4.16 | 34.16M |
| December 24, 2025 | 4.05 | 4.18 | 4.18 | 4.2 | 4 | 59.58M |
| December 23, 2025 | 4.02 | 4.05 | 4.05 | 4.14 | 3.99 | 44.98M |
| December 22, 2025 | 4.01 | 3.94 | 3.94 | 4.02 | 3.93 | 23.21M |
| December 19, 2025 | 3.9 | 4 | 4 | 4.02 | 3.89 | 25.77M |
| December 18, 2025 | 3.91 | 3.91 | 3.91 | 3.92 | 3.87 | 17.67M |
| December 17, 2025 | 3.91 | 3.9 | 3.9 | 3.91 | 3.84 | 19.62M |
| December 16, 2025 | 3.94 | 3.89 | 3.89 | 3.97 | 3.86 | 21.36M |
| December 15, 2025 | 3.95 | 3.96 | 3.96 | 3.99 | 3.93 | 16.25M |
| December 12, 2025 | 4 | 3.97 | 3.97 | 4.02 | 3.96 | 16.87M |
| December 11, 2025 | 4.11 | 4.01 | 4.01 | 4.13 | 4 | 21.54M |
| December 10, 2025 | 4.1 | 4.12 | 4.12 | 4.18 | 4.1 | 15.91M |
| December 09, 2025 | 4.1 | 4.11 | 4.11 | 4.2 | 4.09 | 24.75M |
| December 08, 2025 | 4.24 | 4.12 | 4.12 | 4.26 | 4.12 | 28.78M |
| December 05, 2025 | 4.19 | 4.22 | 4.22 | 4.23 | 4.16 | 17.14M |
| December 04, 2025 | 4.15 | 4.2 | 4.2 | 4.25 | 4.15 | 14.94M |
| December 03, 2025 | 4.23 | 4.24 | 4.24 | 4.28 | 4.23 | 15.64M |
| December 02, 2025 | 4.24 | 4.25 | 4.25 | 4.27 | 4.19 | 18.99M |
| December 01, 2025 | 4.2 | 4.25 | 4.25 | 4.27 | 4.16 | 18.98M |
| November 28, 2025 | 4.15 | 4.18 | 4.18 | 4.18 | 4.11 | 12.66M |
| November 27, 2025 | 4.12 | 4.13 | 4.13 | 4.17 | 4.11 | 8.41M |
| November 26, 2025 | 4.16 | 4.12 | 4.12 | 4.19 | 4.12 | 10.67M |
| November 25, 2025 | 4.15 | 4.16 | 4.16 | 4.17 | 4.1 | 11.03M |
| November 24, 2025 | 4.15 | 4.18 | 4.11 | 4.21 | 4.12 | 14.7M |
| November 21, 2025 | 4.23 | 4.15 | 4.15 | 4.25 | 4.06 | 28.21M |
| November 20, 2025 | 4.35 | 4.27 | 4.27 | 4.35 | 4.23 | 11.04M |
| November 19, 2025 | 4.31 | 4.27 | 4.27 | 4.32 | 4.25 | 13M |
| November 18, 2025 | 4.38 | 4.31 | 4.31 | 4.38 | 4.27 | 21.56M |
| November 17, 2025 | 4.4 | 4.4 | 4.4 | 4.43 | 4.33 | 22.46M |
| November 14, 2025 | 4.35 | 4.38 | 4.38 | 4.44 | 4.32 | 30.07M |
| November 13, 2025 | 4.26 | 4.36 | 4.36 | 4.37 | 4.25 | 29.96M |
| November 12, 2025 | 4.33 | 4.27 | 4.27 | 4.34 | 4.24 | 18.16M |
| November 11, 2025 | 4.31 | 4.33 | 4.33 | 4.36 | 4.3 | 17.58M |
| November 10, 2025 | 4.24 | 4.31 | 4.31 | 4.32 | 4.24 | 19.43M |
| November 07, 2025 | 4.24 | 4.24 | 4.24 | 4.25 | 4.22 | 13.88M |
| November 06, 2025 | 4.31 | 4.24 | 4.24 | 4.31 | 4.22 | 28.37M |
| November 05, 2025 | 4.25 | 4.3 | 4.3 | 4.31 | 4.22 | 20.88M |
| November 04, 2025 | 4.33 | 4.27 | 4.27 | 4.34 | 4.23 | 21.14M |
| November 03, 2025 | 4.34 | 4.33 | 4.33 | 4.35 | 4.28 | 17.63M |
| October 31, 2025 | 4.36 | 4.32 | 4.32 | 4.38 | 4.3 | 24.39M |
| October 30, 2025 | 4.45 | 4.36 | 4.36 | 4.48 | 4.35 | 26.39M |
| October 29, 2025 | 4.43 | 4.45 | 4.45 | 4.46 | 4.36 | 21.64M |
| October 28, 2025 | 4.54 | 4.45 | 4.45 | 4.57 | 4.43 | 30.19M |
| October 27, 2025 | 4.55 | 4.57 | 4.57 | 4.62 | 4.51 | 24.51M |
| October 24, 2025 | 4.56 | 4.55 | 4.55 | 4.59 | 4.53 | 17.15M |
| October 23, 2025 | 4.62 | 4.57 | 4.57 | 4.64 | 4.51 | 25.33M |
| October 22, 2025 | 4.52 | 4.61 | 4.61 | 4.65 | 4.51 | 43.69M |
| October 21, 2025 | 4.43 | 4.5 | 4.5 | 4.52 | 4.36 | 28.06M |