4.03
+0.02(+0.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 3.99 | 4.03 | 4.03 | 4.05 | 3.98 | 22.84M |
| December 24, 2025 | 3.97 | 4.01 | 4.01 | 4.06 | 3.96 | 34.57M |
| December 23, 2025 | 3.99 | 3.98 | 3.98 | 4 | 3.92 | 22.79M |
| December 22, 2025 | 3.98 | 3.99 | 3.99 | 4.01 | 3.95 | 26.52M |
| December 19, 2025 | 3.83 | 3.97 | 3.97 | 3.99 | 3.83 | 32.24M |
| December 18, 2025 | 3.76 | 3.82 | 3.82 | 3.87 | 3.73 | 20.76M |
| December 17, 2025 | 3.77 | 3.77 | 3.77 | 3.82 | 3.7 | 22.52M |
| December 16, 2025 | 3.87 | 3.78 | 3.78 | 3.87 | 3.77 | 18.08M |
| December 15, 2025 | 3.84 | 3.85 | 3.85 | 3.88 | 3.81 | 16.07M |
| December 12, 2025 | 3.94 | 3.84 | 3.84 | 3.96 | 3.83 | 26.63M |
| December 11, 2025 | 4 | 3.94 | 3.94 | 4.01 | 3.93 | 20.58M |
| December 10, 2025 | 3.93 | 3.99 | 3.99 | 3.99 | 3.89 | 23.59M |
| December 09, 2025 | 3.95 | 3.91 | 3.91 | 3.96 | 3.89 | 17.11M |
| December 08, 2025 | 4.01 | 3.96 | 3.96 | 4.02 | 3.95 | 22.03M |
| December 05, 2025 | 3.95 | 4 | 4 | 4.01 | 3.93 | 20.91M |
| December 04, 2025 | 3.97 | 3.97 | 3.97 | 3.99 | 3.92 | 22.59M |
| December 03, 2025 | 3.89 | 3.98 | 3.98 | 4.02 | 3.89 | 21.63M |
| December 02, 2025 | 3.99 | 4 | 4 | 4.02 | 3.96 | 28.64M |
| December 01, 2025 | 3.89 | 4 | 4 | 4.03 | 3.88 | 34.01M |
| November 28, 2025 | 3.89 | 3.89 | 3.89 | 3.92 | 3.81 | 19.09M |
| November 27, 2025 | 3.87 | 3.89 | 3.89 | 3.99 | 3.85 | 30.94M |
| November 26, 2025 | 3.74 | 3.87 | 3.87 | 3.97 | 3.71 | 45.59M |
| November 25, 2025 | 3.7 | 3.72 | 3.72 | 3.75 | 3.68 | 14.86M |
| November 24, 2025 | 3.66 | 3.68 | 3.68 | 3.7 | 3.64 | 17.6M |
| November 21, 2025 | 3.77 | 3.65 | 3.65 | 3.81 | 3.61 | 29.55M |
| November 20, 2025 | 3.84 | 3.8 | 3.8 | 3.85 | 3.78 | 16.27M |
| November 19, 2025 | 3.91 | 3.82 | 3.82 | 3.96 | 3.81 | 23.23M |
| November 18, 2025 | 4 | 3.91 | 3.91 | 4 | 3.89 | 21.18M |
| November 17, 2025 | 4.01 | 4 | 4 | 4.03 | 3.96 | 17.81M |
| November 14, 2025 | 3.99 | 4.01 | 4.01 | 4.07 | 3.97 | 24.53M |
| November 13, 2025 | 3.94 | 3.99 | 3.99 | 4.01 | 3.9 | 27.7M |
| November 12, 2025 | 3.96 | 3.95 | 3.95 | 4.01 | 3.93 | 22.99M |
| November 11, 2025 | 3.91 | 3.96 | 3.96 | 3.97 | 3.91 | 19.81M |
| November 10, 2025 | 3.93 | 3.91 | 3.91 | 3.94 | 3.88 | 17.81M |
| November 07, 2025 | 3.93 | 3.93 | 3.93 | 3.95 | 3.92 | 17.03M |
| November 06, 2025 | 3.95 | 3.96 | 3.96 | 3.98 | 3.92 | 22.25M |
| November 05, 2025 | 3.87 | 3.95 | 3.95 | 3.96 | 3.84 | 26.08M |
| November 04, 2025 | 3.89 | 3.89 | 3.89 | 3.94 | 3.86 | 22.77M |
| November 03, 2025 | 3.82 | 3.89 | 3.89 | 3.92 | 3.8 | 25.46M |
| October 31, 2025 | 3.77 | 3.82 | 3.82 | 3.84 | 3.75 | 20.75M |
| October 30, 2025 | 3.76 | 3.77 | 3.77 | 3.82 | 3.75 | 20.32M |
| October 29, 2025 | 3.76 | 3.76 | 3.76 | 3.78 | 3.72 | 18.09M |
| October 28, 2025 | 3.78 | 3.78 | 3.78 | 3.83 | 3.76 | 14.95M |
| October 27, 2025 | 3.83 | 3.79 | 3.79 | 3.85 | 3.75 | 18.78M |
| October 24, 2025 | 3.85 | 3.82 | 3.82 | 3.87 | 3.81 | 14.47M |
| October 23, 2025 | 3.81 | 3.84 | 3.84 | 3.85 | 3.78 | 17.58M |
| October 22, 2025 | 3.81 | 3.84 | 3.84 | 3.92 | 3.78 | 23.09M |
| October 21, 2025 | 3.72 | 3.8 | 3.8 | 3.81 | 3.71 | 20.85M |
| October 20, 2025 | 3.7 | 3.73 | 3.73 | 3.74 | 3.69 | 18.9M |
| October 17, 2025 | 3.79 | 3.66 | 3.66 | 3.8 | 3.66 | 29M |
| October 16, 2025 | 3.85 | 3.81 | 3.81 | 3.86 | 3.78 | 19.9M |
| October 15, 2025 | 3.8 | 3.86 | 3.86 | 3.87 | 3.79 | 24.26M |
| October 14, 2025 | 3.87 | 3.8 | 3.8 | 3.92 | 3.77 | 33.72M |
| October 13, 2025 | 3.79 | 3.85 | 3.85 | 3.9 | 3.71 | 40.28M |
| October 10, 2025 | 3.91 | 3.93 | 3.93 | 4.01 | 3.9 | 33.55M |
| October 09, 2025 | 3.92 | 3.93 | 3.93 | 3.93 | 3.83 | 37.19M |
| September 30, 2025 | 3.97 | 3.92 | 3.92 | 3.99 | 3.9 | 36.35M |
| September 29, 2025 | 4 | 3.99 | 3.99 | 4.06 | 3.94 | 51.46M |
| September 26, 2025 | 3.91 | 3.92 | 3.92 | 4.14 | 3.85 | 66.51M |
| September 25, 2025 | 4.03 | 3.91 | 3.91 | 4.06 | 3.88 | 63.72M |