4.02
+0.03(+0.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4 | 4.02 | 4.02 | 4.06 | 3.95 | 26.83M |
| January 13, 2026 | 4 | 3.99 | 3.99 | 4.06 | 3.97 | 27.36M |
| January 12, 2026 | 4.01 | 4 | 4 | 4.01 | 3.93 | 23.04M |
| January 09, 2026 | 4.05 | 4.02 | 4.02 | 4.09 | 3.96 | 24.54M |
| January 08, 2026 | 4 | 4.05 | 4.05 | 4.07 | 3.96 | 17.75M |
| January 07, 2026 | 4.05 | 3.99 | 3.99 | 4.06 | 3.97 | 17.79M |
| January 06, 2026 | 4 | 4.06 | 4.06 | 4.1 | 3.99 | 24.95M |
| January 05, 2026 | 4.04 | 4.01 | 4.01 | 4.08 | 3.99 | 19.34M |
| December 31, 2025 | 4.03 | 4.03 | 4.03 | 4.08 | 3.93 | 22.78M |
| December 30, 2025 | 3.91 | 4.03 | 4.03 | 4.22 | 3.88 | 42.96M |
| December 29, 2025 | 4.02 | 3.92 | 3.92 | 4.02 | 3.86 | 24.24M |
| December 26, 2025 | 4.13 | 4 | 4 | 4.13 | 3.96 | 32.61M |
| December 25, 2025 | 4.09 | 4.13 | 4.13 | 4.41 | 4.09 | 32.92M |
| December 24, 2025 | 4.1 | 4.1 | 4.1 | 4.16 | 4.05 | 18.23M |
| December 23, 2025 | 4.2 | 4.12 | 4.12 | 4.25 | 4.1 | 19.36M |
| December 22, 2025 | 4.18 | 4.19 | 4.19 | 4.36 | 4.11 | 24.31M |
| December 19, 2025 | 4.15 | 4.19 | 4.19 | 4.22 | 4.09 | 21M |
| December 18, 2025 | 4.19 | 4.15 | 4.15 | 4.27 | 4.13 | 24.42M |
| December 17, 2025 | 4.09 | 4.22 | 4.22 | 4.3 | 4.07 | 31.57M |
| December 16, 2025 | 4.07 | 4.1 | 4.1 | 4.18 | 4.02 | 24.08M |
| December 15, 2025 | 3.96 | 4.08 | 4.08 | 4.25 | 3.88 | 42.99M |
| December 12, 2025 | 4.04 | 3.89 | 3.89 | 4.29 | 3.87 | 35M |
| December 11, 2025 | 4.16 | 4.06 | 4.06 | 4.2 | 4.06 | 23.72M |
| December 10, 2025 | 4.21 | 4.17 | 4.17 | 4.33 | 4.11 | 24.61M |
| December 09, 2025 | 4.1 | 4.24 | 4.24 | 4.5 | 4.05 | 37.66M |
| December 08, 2025 | 4.19 | 4.11 | 4.11 | 4.19 | 4.08 | 15.38M |
| December 05, 2025 | 4.12 | 4.17 | 4.17 | 4.22 | 4.05 | 16.03M |
| December 04, 2025 | 4.25 | 4.15 | 4.15 | 4.29 | 4.13 | 14.39M |
| December 03, 2025 | 4.33 | 4.27 | 4.27 | 4.36 | 4.24 | 18.36M |
| December 02, 2025 | 4.4 | 4.3 | 4.3 | 4.42 | 4.25 | 22.03M |
| December 01, 2025 | 4.47 | 4.37 | 4.37 | 4.52 | 4.29 | 32.63M |
| November 28, 2025 | 4.25 | 4.37 | 4.37 | 4.53 | 4.08 | 53.78M |
| November 27, 2025 | 4.47 | 4.16 | 4.16 | 4.47 | 4.15 | 61.54M |
| November 26, 2025 | 4 | 4.41 | 4.41 | 4.41 | 4 | 26.73M |
| November 25, 2025 | 4.03 | 4.01 | 4.01 | 4.07 | 4 | 16.29M |
| November 24, 2025 | 4.08 | 4.01 | 4.01 | 4.21 | 3.95 | 20.47M |
| November 21, 2025 | 4.21 | 4.08 | 4.08 | 4.3 | 4.06 | 20.97M |
| November 20, 2025 | 4.33 | 4.25 | 4.25 | 4.36 | 4.08 | 34.28M |
| November 19, 2025 | 4.51 | 4.32 | 4.32 | 4.51 | 4.28 | 22.25M |
| November 18, 2025 | 4.48 | 4.49 | 4.49 | 4.53 | 4.39 | 19.64M |
| November 17, 2025 | 4.53 | 4.49 | 4.49 | 4.56 | 4.43 | 20.36M |
| November 14, 2025 | 4.61 | 4.52 | 4.52 | 4.68 | 4.48 | 38.01M |
| November 13, 2025 | 4.29 | 4.52 | 4.52 | 4.56 | 4.23 | 37.11M |
| November 12, 2025 | 4.42 | 4.29 | 4.29 | 4.42 | 4.26 | 22.58M |
| November 11, 2025 | 4.29 | 4.4 | 4.4 | 4.43 | 4.24 | 24.63M |
| November 10, 2025 | 4.32 | 4.27 | 4.27 | 4.34 | 4.22 | 12.35M |
| November 07, 2025 | 4.29 | 4.32 | 4.32 | 4.32 | 4.22 | 16.97M |
| November 06, 2025 | 4.34 | 4.28 | 4.28 | 4.36 | 4.26 | 18.79M |
| November 05, 2025 | 4.3 | 4.33 | 4.33 | 4.37 | 4.3 | 15.29M |
| November 04, 2025 | 4.27 | 4.34 | 4.34 | 4.38 | 4.26 | 23.93M |
| November 03, 2025 | 4.18 | 4.27 | 4.27 | 4.31 | 4.14 | 26.82M |
| October 31, 2025 | 4.01 | 4.17 | 4.17 | 4.18 | 4.01 | 28.47M |
| October 30, 2025 | 3.96 | 4.03 | 4.03 | 4.17 | 3.95 | 33.52M |
| October 29, 2025 | 3.93 | 3.95 | 3.95 | 3.97 | 3.85 | 18.22M |
| October 28, 2025 | 3.96 | 3.96 | 3.96 | 4 | 3.93 | 13.88M |
| October 27, 2025 | 3.99 | 3.94 | 3.94 | 3.99 | 3.88 | 23.99M |
| October 24, 2025 | 3.99 | 3.98 | 3.98 | 4.06 | 3.97 | 19.81M |
| October 23, 2025 | 3.96 | 4 | 4 | 4.02 | 3.93 | 23.74M |
| October 22, 2025 | 4 | 3.96 | 3.96 | 4.06 | 3.95 | 30.74M |
| October 21, 2025 | 3.89 | 4 | 4 | 4.01 | 3.72 | 39.79M |