4.56
-0.07(-1.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4.63 | 4.63 | 4.63 | 4.65 | 4.53 | 74.82M |
| December 23, 2025 | 4.52 | 4.57 | 4.57 | 4.69 | 4.49 | 90.91M |
| December 22, 2025 | 4.54 | 4.56 | 4.56 | 4.59 | 4.46 | 72.14M |
| December 19, 2025 | 4.33 | 4.53 | 4.53 | 4.56 | 4.23 | 102.3M |
| December 18, 2025 | 4.25 | 4.32 | 4.32 | 4.43 | 4.2 | 83.57M |
| December 17, 2025 | 4.2 | 4.27 | 4.27 | 4.3 | 4.1 | 71.58M |
| December 16, 2025 | 4.45 | 4.21 | 4.21 | 4.47 | 4.18 | 83.25M |
| December 15, 2025 | 4.41 | 4.48 | 4.48 | 4.62 | 4.37 | 82.85M |
| December 12, 2025 | 4.6 | 4.47 | 4.47 | 4.68 | 4.45 | 101.62M |
| December 11, 2025 | 4.88 | 4.51 | 4.51 | 4.94 | 4.5 | 121.44M |
| December 10, 2025 | 4.91 | 4.83 | 4.83 | 4.99 | 4.73 | 137.23M |
| December 09, 2025 | 5.44 | 5.02 | 5.02 | 5.45 | 4.97 | 192.89M |
| December 08, 2025 | 4.95 | 5.46 | 5.46 | 5.46 | 4.84 | 255.14M |
| December 05, 2025 | 4.5 | 4.96 | 4.96 | 4.96 | 4.47 | 132.68M |
| December 04, 2025 | 3.89 | 4.51 | 4.51 | 4.69 | 3.89 | 117.49M |
| December 03, 2025 | 4.5 | 4.7 | 4.7 | 4.81 | 4.39 | 179.48M |
| December 02, 2025 | 4.39 | 4.5 | 4.5 | 4.65 | 4.28 | 175.63M |
| December 01, 2025 | 4.15 | 4.44 | 4.44 | 4.44 | 4.12 | 73.77M |
| November 28, 2025 | 3.89 | 4.04 | 4.04 | 4.05 | 3.81 | 70.59M |
| November 27, 2025 | 4.05 | 3.89 | 3.89 | 4.06 | 3.87 | 55.1M |
| November 26, 2025 | 4.08 | 3.94 | 3.94 | 4.16 | 3.92 | 71.53M |
| November 25, 2025 | 3.94 | 4.01 | 4.01 | 4.06 | 3.85 | 87.2M |
| November 24, 2025 | 3.87 | 3.81 | 3.81 | 3.89 | 3.75 | 65.55M |
| November 21, 2025 | 4.03 | 3.73 | 3.73 | 4.09 | 3.73 | 111.83M |
| November 20, 2025 | 4.29 | 4.13 | 4.13 | 4.33 | 4.07 | 116.09M |
| November 19, 2025 | 4.43 | 4.15 | 4.15 | 4.44 | 4.12 | 145.03M |
| November 18, 2025 | 4.89 | 4.45 | 4.45 | 4.9 | 4.45 | 121.16M |
| November 17, 2025 | 4.78 | 4.94 | 4.94 | 5.26 | 4.65 | 226.5M |
| November 14, 2025 | 5 | 5 | 5 | 5.36 | 4.85 | 317.59M |
| November 13, 2025 | 4.6 | 4.87 | 4.87 | 4.87 | 4.43 | 207.82M |
| November 12, 2025 | 4.03 | 4.43 | 4.43 | 4.43 | 3.98 | 200.19M |
| November 11, 2025 | 4.11 | 4.03 | 4.03 | 4.14 | 3.98 | 102.09M |
| November 10, 2025 | 4.1 | 4.19 | 4.19 | 4.31 | 4.02 | 146.26M |
| November 07, 2025 | 4.19 | 4.11 | 4.11 | 4.28 | 4.06 | 204.06M |
| November 06, 2025 | 3.88 | 4.28 | 4.28 | 4.28 | 3.76 | 171.84M |
| November 05, 2025 | 3.92 | 3.89 | 3.89 | 3.97 | 3.76 | 205.22M |
| November 04, 2025 | 3.69 | 4.09 | 4.09 | 4.09 | 3.67 | 92.87M |
| November 03, 2025 | 3.68 | 3.72 | 3.72 | 3.73 | 3.62 | 46.86M |
| October 31, 2025 | 3.76 | 3.69 | 3.69 | 3.78 | 3.66 | 66.91M |
| October 30, 2025 | 3.74 | 3.79 | 3.79 | 3.92 | 3.71 | 122.13M |
| October 29, 2025 | 3.68 | 3.82 | 3.82 | 3.94 | 3.57 | 166M |
| October 28, 2025 | 3.53 | 3.68 | 3.68 | 3.88 | 3.48 | 127.06M |
| October 27, 2025 | 3.66 | 3.53 | 3.53 | 3.66 | 3.5 | 60.75M |
| October 24, 2025 | 3.71 | 3.72 | 3.72 | 3.88 | 3.64 | 42M |
| October 23, 2025 | 3.6 | 3.73 | 3.73 | 3.73 | 3.59 | 42.32M |
| October 22, 2025 | 3.58 | 3.6 | 3.6 | 3.64 | 3.55 | 21.22M |
| October 21, 2025 | 3.55 | 3.6 | 3.6 | 3.61 | 3.52 | 24.13M |
| October 20, 2025 | 3.53 | 3.54 | 3.54 | 3.55 | 3.49 | 22.1M |
| October 17, 2025 | 3.58 | 3.51 | 3.51 | 3.6 | 3.51 | 24.5M |
| October 16, 2025 | 3.55 | 3.54 | 3.54 | 3.6 | 3.51 | 27.83M |
| October 15, 2025 | 3.53 | 3.54 | 3.54 | 3.58 | 3.5 | 23.37M |
| October 14, 2025 | 3.55 | 3.53 | 3.53 | 3.6 | 3.51 | 39.15M |
| October 13, 2025 | 3.38 | 3.51 | 3.51 | 3.54 | 3.31 | 35.15M |
| October 10, 2025 | 3.38 | 3.47 | 3.47 | 3.5 | 3.34 | 31.77M |
| October 09, 2025 | 3.38 | 3.4 | 3.4 | 3.41 | 3.35 | 23.49M |
| September 30, 2025 | 3.29 | 3.33 | 3.33 | 3.38 | 3.28 | 23.89M |
| September 29, 2025 | 3.24 | 3.29 | 3.29 | 3.29 | 3.16 | 26.77M |
| September 26, 2025 | 3.2 | 3.22 | 3.22 | 3.27 | 3.16 | 18.57M |
| September 25, 2025 | 3.24 | 3.21 | 3.21 | 3.29 | 3.19 | 17.29M |
| September 24, 2025 | 3.19 | 3.22 | 3.22 | 3.25 | 3.17 | 19.31M |