4.37
-0.2(-4.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4.38 | 4.57 | 4.57 | 4.6 | 4.24 | 160.2M |
| December 23, 2025 | 4.77 | 4.45 | 4.45 | 4.9 | 4.44 | 193.02M |
| December 22, 2025 | 4.58 | 4.45 | 4.45 | 4.64 | 4.4 | 150.57M |
| December 19, 2025 | 4.49 | 4.58 | 4.58 | 4.84 | 4.31 | 249.12M |
| December 18, 2025 | 4.05 | 4.53 | 4.53 | 4.53 | 3.99 | 141.75M |
| December 17, 2025 | 4.4 | 4.12 | 4.12 | 4.45 | 4.12 | 178.95M |
| December 16, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 44.13M |
| December 15, 2025 | 3.75 | 4.16 | 4.16 | 4.16 | 3.74 | 64.32M |
| December 12, 2025 | 3.97 | 3.78 | 3.78 | 4.29 | 3.75 | 116.22M |
| December 11, 2025 | 4.09 | 3.95 | 3.95 | 4.13 | 3.88 | 83.72M |
| December 10, 2025 | 4.31 | 4.1 | 4.1 | 4.36 | 4.07 | 152.68M |
| December 09, 2025 | 3.94 | 4.3 | 4.3 | 4.3 | 3.81 | 91.58M |
| December 08, 2025 | 3.94 | 3.91 | 3.91 | 3.97 | 3.87 | 19.78M |
| December 05, 2025 | 3.88 | 3.94 | 3.94 | 3.95 | 3.77 | 26.27M |
| December 04, 2025 | 3.73 | 3.83 | 3.83 | 3.93 | 3.73 | 27.74M |
| December 03, 2025 | 3.73 | 3.91 | 3.91 | 3.98 | 3.73 | 27.03M |
| December 02, 2025 | 3.91 | 3.93 | 3.93 | 3.97 | 3.85 | 36.36M |
| December 01, 2025 | 3.95 | 3.94 | 3.94 | 4.03 | 3.9 | 76.6M |
| November 28, 2025 | 3.73 | 3.94 | 3.94 | 4.09 | 3.68 | 98.7M |
| November 27, 2025 | 3.7 | 3.74 | 3.74 | 3.79 | 3.67 | 17.07M |
| November 26, 2025 | 3.67 | 3.71 | 3.71 | 3.8 | 3.67 | 19.39M |
| November 25, 2025 | 3.67 | 3.67 | 3.67 | 3.7 | 3.63 | 13.29M |
| November 24, 2025 | 3.6 | 3.66 | 3.66 | 3.68 | 3.6 | 18.45M |
| November 21, 2025 | 3.77 | 3.59 | 3.59 | 3.82 | 3.58 | 26.48M |
| November 20, 2025 | 3.89 | 3.77 | 3.77 | 3.9 | 3.72 | 23.58M |
| November 19, 2025 | 3.87 | 3.88 | 3.88 | 3.92 | 3.83 | 17.51M |
| November 18, 2025 | 3.9 | 3.89 | 3.89 | 3.95 | 3.84 | 20.36M |
| November 17, 2025 | 3.88 | 3.92 | 3.92 | 3.93 | 3.86 | 22.08M |
| November 14, 2025 | 3.89 | 3.88 | 3.88 | 3.95 | 3.86 | 23.54M |
| November 13, 2025 | 3.9 | 3.92 | 3.92 | 3.92 | 3.83 | 31.7M |
| November 12, 2025 | 3.95 | 3.89 | 3.89 | 4.03 | 3.87 | 54.04M |
| November 11, 2025 | 3.8 | 3.94 | 3.94 | 4 | 3.79 | 70.69M |
| November 10, 2025 | 3.66 | 3.78 | 3.78 | 3.79 | 3.64 | 27.76M |
| November 07, 2025 | 3.64 | 3.66 | 3.66 | 3.71 | 3.64 | 11.48M |
| November 06, 2025 | 3.69 | 3.65 | 3.65 | 3.71 | 3.64 | 13.85M |
| November 05, 2025 | 3.63 | 3.69 | 3.69 | 3.71 | 3.62 | 18.15M |
| November 04, 2025 | 3.64 | 3.65 | 3.65 | 3.65 | 3.61 | 12.21M |
| November 03, 2025 | 3.58 | 3.64 | 3.64 | 3.64 | 3.57 | 13.98M |
| October 31, 2025 | 3.52 | 3.57 | 3.57 | 3.59 | 3.49 | 15.4M |
| October 30, 2025 | 3.58 | 3.52 | 3.52 | 3.59 | 3.5 | 15.37M |
| October 29, 2025 | 3.63 | 3.58 | 3.58 | 3.64 | 3.53 | 21.68M |
| October 28, 2025 | 3.62 | 3.66 | 3.66 | 3.67 | 3.61 | 12.1M |
| October 27, 2025 | 3.65 | 3.63 | 3.63 | 3.67 | 3.61 | 11.51M |
| October 24, 2025 | 3.7 | 3.64 | 3.64 | 3.72 | 3.63 | 13.46M |
| October 23, 2025 | 3.69 | 3.69 | 3.69 | 3.71 | 3.65 | 11.66M |
| October 22, 2025 | 3.64 | 3.69 | 3.69 | 3.71 | 3.63 | 17.58M |
| October 21, 2025 | 3.58 | 3.64 | 3.64 | 3.65 | 3.54 | 15.69M |
| October 20, 2025 | 3.53 | 3.57 | 3.57 | 3.57 | 3.52 | 11.7M |
| October 17, 2025 | 3.59 | 3.53 | 3.53 | 3.59 | 3.51 | 12.07M |
| October 16, 2025 | 3.64 | 3.56 | 3.56 | 3.67 | 3.55 | 14.61M |
| October 15, 2025 | 3.6 | 3.64 | 3.64 | 3.65 | 3.57 | 16.32M |
| October 14, 2025 | 3.58 | 3.6 | 3.6 | 3.67 | 3.56 | 16.02M |
| October 13, 2025 | 3.52 | 3.56 | 3.56 | 3.56 | 3.42 | 13.47M |
| October 10, 2025 | 3.52 | 3.58 | 3.58 | 3.61 | 3.5 | 18.56M |
| October 09, 2025 | 3.53 | 3.53 | 3.53 | 3.54 | 3.47 | 13.2M |
| September 30, 2025 | 3.58 | 3.53 | 3.53 | 3.59 | 3.51 | 15.51M |
| September 29, 2025 | 3.53 | 3.58 | 3.58 | 3.58 | 3.47 | 14M |
| September 26, 2025 | 3.51 | 3.54 | 3.54 | 3.57 | 3.48 | 14.5M |
| September 25, 2025 | 3.57 | 3.52 | 3.52 | 3.6 | 3.51 | 16.37M |
| September 24, 2025 | 3.52 | 3.58 | 3.58 | 3.59 | 3.5 | 18.01M |