4.08
+0.07(+1.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3.86 | 4.01 | 4.01 | 4.2 | 3.86 | 415.61M |
| January 13, 2026 | 3.93 | 3.84 | 3.84 | 3.97 | 3.81 | 196.05M |
| January 12, 2026 | 3.72 | 3.93 | 3.93 | 3.95 | 3.71 | 293.6M |
| January 09, 2026 | 3.76 | 3.71 | 3.71 | 3.8 | 3.69 | 166.78M |
| January 08, 2026 | 3.75 | 3.75 | 3.75 | 3.81 | 3.71 | 126.93M |
| January 07, 2026 | 3.86 | 3.77 | 3.77 | 3.87 | 3.75 | 131.63M |
| January 06, 2026 | 3.73 | 3.86 | 3.86 | 3.89 | 3.72 | 221.5M |
| January 05, 2026 | 3.83 | 3.72 | 3.72 | 3.84 | 3.67 | 181.12M |
| December 31, 2025 | 3.83 | 3.83 | 3.83 | 3.87 | 3.76 | 139.39M |
| December 30, 2025 | 3.76 | 3.82 | 3.82 | 3.9 | 3.73 | 204.69M |
| December 29, 2025 | 3.87 | 3.79 | 3.79 | 3.87 | 3.74 | 245.04M |
| December 26, 2025 | 3.6 | 3.87 | 3.87 | 3.95 | 3.58 | 430.35M |
| December 25, 2025 | 3.47 | 3.61 | 3.61 | 3.66 | 3.44 | 327.08M |
| December 24, 2025 | 3.3 | 3.51 | 3.51 | 3.61 | 3.3 | 424.05M |
| December 23, 2025 | 3.3 | 3.28 | 3.28 | 3.32 | 3.24 | 97.77M |
| December 22, 2025 | 3.32 | 3.31 | 3.31 | 3.39 | 3.31 | 100.6M |
| December 19, 2025 | 3.27 | 3.31 | 3.31 | 3.33 | 3.25 | 91.45M |
| December 18, 2025 | 3.26 | 3.26 | 3.26 | 3.32 | 3.24 | 98.15M |
| December 17, 2025 | 3.26 | 3.28 | 3.28 | 3.31 | 3.2 | 114.48M |
| December 16, 2025 | 3.4 | 3.25 | 3.25 | 3.42 | 3.24 | 134.32M |
| December 15, 2025 | 3.44 | 3.41 | 3.41 | 3.5 | 3.38 | 82.02M |
| December 12, 2025 | 3.54 | 3.46 | 3.46 | 3.54 | 3.45 | 107M |
| December 11, 2025 | 3.7 | 3.52 | 3.52 | 3.71 | 3.52 | 118.8M |
| December 10, 2025 | 3.74 | 3.69 | 3.69 | 3.75 | 3.65 | 95.48M |
| December 09, 2025 | 3.71 | 3.72 | 3.72 | 3.76 | 3.69 | 128.53M |
| December 08, 2025 | 3.64 | 3.75 | 3.75 | 3.77 | 3.64 | 194.9M |
| December 05, 2025 | 3.51 | 3.63 | 3.63 | 3.65 | 3.47 | 156M |
| December 04, 2025 | 3.4 | 3.52 | 3.52 | 3.61 | 3.4 | 130.07M |
| December 03, 2025 | 3.67 | 3.6 | 3.6 | 3.7 | 3.58 | 131.26M |
| December 02, 2025 | 3.67 | 3.67 | 3.67 | 3.72 | 3.61 | 180.61M |
| December 01, 2025 | 3.51 | 3.66 | 3.66 | 3.73 | 3.5 | 247.12M |
| November 28, 2025 | 3.4 | 3.5 | 3.5 | 3.51 | 3.39 | 127.12M |
| November 27, 2025 | 3.43 | 3.4 | 3.4 | 3.48 | 3.4 | 115.48M |
| November 26, 2025 | 3.51 | 3.44 | 3.44 | 3.56 | 3.42 | 147.83M |
| November 25, 2025 | 3.49 | 3.51 | 3.51 | 3.55 | 3.48 | 137.51M |
| November 24, 2025 | 3.53 | 3.48 | 3.48 | 3.56 | 3.4 | 144.9M |
| November 21, 2025 | 3.58 | 3.49 | 3.49 | 3.63 | 3.46 | 202.13M |
| November 20, 2025 | 3.8 | 3.66 | 3.66 | 3.85 | 3.63 | 188.12M |
| November 19, 2025 | 3.87 | 3.76 | 3.76 | 3.88 | 3.69 | 273.07M |
| November 18, 2025 | 4.06 | 3.91 | 3.91 | 4.07 | 3.8 | 361.07M |
| November 17, 2025 | 3.8 | 4.06 | 4.06 | 4.15 | 3.8 | 529.24M |
| November 14, 2025 | 3.23 | 3.78 | 3.78 | 4.01 | 3.23 | 532.14M |
| November 13, 2025 | 3.61 | 3.98 | 3.98 | 3.98 | 3.57 | 485.97M |
| November 12, 2025 | 3.57 | 3.62 | 3.62 | 3.67 | 3.54 | 319.32M |
| November 11, 2025 | 3.47 | 3.57 | 3.57 | 3.68 | 3.42 | 505.81M |
| November 10, 2025 | 3.18 | 3.49 | 3.49 | 3.49 | 3.18 | 500.69M |
| November 07, 2025 | 3.23 | 3.17 | 3.17 | 3.23 | 3.17 | 78.9M |
| November 06, 2025 | 3.22 | 3.24 | 3.24 | 3.25 | 3.17 | 93.11M |
| November 05, 2025 | 3.16 | 3.23 | 3.23 | 3.24 | 3.15 | 83.26M |
| November 04, 2025 | 3.23 | 3.2 | 3.2 | 3.24 | 3.18 | 81.97M |
| November 03, 2025 | 3.2 | 3.25 | 3.25 | 3.26 | 3.18 | 80.51M |
| October 31, 2025 | 3.19 | 3.21 | 3.21 | 3.26 | 3.18 | 86.87M |
| October 30, 2025 | 3.31 | 3.18 | 3.18 | 3.31 | 3.18 | 124.37M |
| October 29, 2025 | 3.34 | 3.3 | 3.3 | 3.35 | 3.27 | 110.61M |
| October 28, 2025 | 3.34 | 3.36 | 3.36 | 3.38 | 3.32 | 72.96M |
| October 27, 2025 | 3.38 | 3.36 | 3.36 | 3.42 | 3.34 | 86.77M |
| October 24, 2025 | 3.34 | 3.35 | 3.35 | 3.36 | 3.33 | 80.75M |
| October 23, 2025 | 3.33 | 3.33 | 3.33 | 3.34 | 3.26 | 87.15M |
| October 22, 2025 | 3.37 | 3.34 | 3.34 | 3.4 | 3.32 | 91.69M |
| October 21, 2025 | 3.24 | 3.37 | 3.37 | 3.39 | 3.23 | 165.89M |
