4.66
-0.1(-2.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.74 | 4.66 | 4.66 | 4.79 | 4.58 | 116.79M |
| January 13, 2026 | 4.92 | 4.76 | 4.76 | 5.02 | 4.7 | 186.81M |
| January 12, 2026 | 4.56 | 4.92 | 4.92 | 4.92 | 4.56 | 64.27M |
| January 09, 2026 | 4.55 | 4.47 | 4.47 | 4.58 | 4.44 | 99.53M |
| January 08, 2026 | 4.36 | 4.44 | 4.44 | 4.49 | 4.33 | 56.91M |
| January 07, 2026 | 4.31 | 4.38 | 4.38 | 4.4 | 4.27 | 50.06M |
| January 06, 2026 | 4.29 | 4.33 | 4.33 | 4.36 | 4.23 | 41.33M |
| January 05, 2026 | 4.3 | 4.26 | 4.26 | 4.33 | 4.24 | 37.33M |
| December 31, 2025 | 4.29 | 4.29 | 4.29 | 4.32 | 4.24 | 33.8M |
| December 30, 2025 | 4.27 | 4.29 | 4.29 | 4.34 | 4.23 | 38.18M |
| December 29, 2025 | 4.35 | 4.3 | 4.3 | 4.35 | 4.28 | 41.34M |
| December 26, 2025 | 4.36 | 4.35 | 4.35 | 4.38 | 4.29 | 47.62M |
| December 25, 2025 | 4.27 | 4.38 | 4.38 | 4.4 | 4.26 | 71.04M |
| December 24, 2025 | 4.25 | 4.27 | 4.27 | 4.32 | 4.23 | 63.98M |
| December 23, 2025 | 4.35 | 4.32 | 4.32 | 4.39 | 4.22 | 150.41M |
| December 22, 2025 | 3.97 | 4.35 | 4.35 | 4.35 | 3.97 | 53.4M |
| December 19, 2025 | 3.82 | 3.95 | 3.95 | 3.95 | 3.82 | 33.91M |
| December 18, 2025 | 3.81 | 3.82 | 3.82 | 3.87 | 3.8 | 30.51M |
| December 17, 2025 | 3.87 | 3.81 | 3.81 | 3.89 | 3.72 | 39.45M |
| December 16, 2025 | 4.07 | 3.84 | 3.84 | 4.07 | 3.83 | 52.02M |
| December 15, 2025 | 4.02 | 4.06 | 4.06 | 4.09 | 4.01 | 27.07M |
| December 12, 2025 | 4.09 | 4.05 | 4.05 | 4.16 | 4.04 | 36.95M |
| December 11, 2025 | 4.18 | 4.09 | 4.09 | 4.23 | 4.08 | 35.62M |
| December 10, 2025 | 4.15 | 4.15 | 4.15 | 4.2 | 4.1 | 27.22M |
| December 09, 2025 | 4.25 | 4.15 | 4.15 | 4.28 | 4.13 | 38.03M |
| December 08, 2025 | 4.24 | 4.29 | 4.29 | 4.34 | 4.21 | 51.43M |
| December 05, 2025 | 4.1 | 4.22 | 4.22 | 4.22 | 4.07 | 38.63M |
| December 04, 2025 | 3.96 | 4.12 | 4.12 | 4.18 | 3.96 | 40.74M |
| December 03, 2025 | 4.05 | 4.08 | 4.08 | 4.12 | 4.02 | 28.5M |
| December 02, 2025 | 4.03 | 4.07 | 4.07 | 4.11 | 3.98 | 32.84M |
| December 01, 2025 | 4.02 | 4.06 | 4.06 | 4.1 | 4.02 | 34.65M |
| November 28, 2025 | 3.96 | 4.04 | 4.04 | 4.04 | 3.94 | 27.42M |
| November 27, 2025 | 4.02 | 3.95 | 3.95 | 4.04 | 3.94 | 22.01M |
| November 26, 2025 | 4.01 | 4.01 | 4.01 | 4.09 | 4 | 28.3M |
| November 25, 2025 | 4.01 | 4.02 | 4.02 | 4.05 | 3.99 | 27.18M |
| November 24, 2025 | 3.97 | 4 | 4 | 4.02 | 3.91 | 34.87M |
| November 21, 2025 | 4.08 | 3.95 | 3.95 | 4.14 | 3.9 | 51.68M |
| November 20, 2025 | 4.17 | 4.13 | 4.13 | 4.2 | 4.12 | 26.52M |
| November 19, 2025 | 4.24 | 4.16 | 4.16 | 4.28 | 4.13 | 41.31M |
| November 18, 2025 | 4.33 | 4.26 | 4.26 | 4.35 | 4.22 | 39.56M |
| November 17, 2025 | 4.27 | 4.35 | 4.35 | 4.39 | 4.26 | 43.93M |
| November 14, 2025 | 4.45 | 4.27 | 4.27 | 4.45 | 4.22 | 32.39M |
| November 13, 2025 | 4.45 | 4.27 | 4.27 | 4.45 | 4.19 | 33.93M |
| November 12, 2025 | 4.36 | 4.25 | 4.25 | 4.36 | 4.23 | 45.32M |
| November 11, 2025 | 4.32 | 4.35 | 4.35 | 4.37 | 4.32 | 38.58M |
| November 10, 2025 | 4.41 | 4.33 | 4.33 | 4.42 | 4.3 | 55.17M |
| November 07, 2025 | 4.45 | 4.39 | 4.39 | 4.46 | 4.38 | 62.81M |
| November 06, 2025 | 4.59 | 4.47 | 4.47 | 4.6 | 4.43 | 79.26M |
| November 05, 2025 | 4.46 | 4.56 | 4.56 | 4.7 | 4.42 | 103.32M |
| November 04, 2025 | 4.4 | 4.51 | 4.51 | 4.53 | 4.39 | 78.7M |
| November 03, 2025 | 4.34 | 4.45 | 4.45 | 4.46 | 4.32 | 72.35M |
| October 31, 2025 | 4.34 | 4.36 | 4.36 | 4.4 | 4.31 | 61.8M |
| October 30, 2025 | 4.41 | 4.35 | 4.35 | 4.48 | 4.33 | 89.23M |
| October 29, 2025 | 4.41 | 4.43 | 4.43 | 4.53 | 4.35 | 135.17M |
| October 28, 2025 | 4.3 | 4.35 | 4.35 | 4.41 | 4.27 | 96.93M |
| October 27, 2025 | 4.21 | 4.34 | 4.34 | 4.35 | 4.15 | 118.41M |
| October 24, 2025 | 4.31 | 4.17 | 4.17 | 4.34 | 4.15 | 88.77M |
| October 23, 2025 | 4.35 | 4.29 | 4.29 | 4.39 | 4.22 | 116.46M |
| October 22, 2025 | 4.29 | 4.39 | 4.39 | 4.59 | 4.2 | 219.04M |
| October 21, 2025 | 3.9 | 4.29 | 4.29 | 4.29 | 3.9 | 110.07M |