4.00
+0.01(+0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3.96 | 3.99 | 3.99 | 4.01 | 3.93 | 11.84M |
| December 23, 2025 | 4.04 | 3.99 | 3.99 | 4.06 | 3.97 | 17.56M |
| December 22, 2025 | 4.03 | 4.08 | 4.08 | 4.14 | 4 | 16.93M |
| December 19, 2025 | 4.03 | 4.04 | 4.04 | 4.05 | 4 | 11.56M |
| December 18, 2025 | 4.09 | 4.01 | 4.01 | 4.12 | 4 | 15.5M |
| December 17, 2025 | 4 | 4.07 | 4.07 | 4.08 | 3.97 | 13.05M |
| December 16, 2025 | 4.08 | 4 | 4 | 4.14 | 4 | 18.05M |
| December 15, 2025 | 4.26 | 4.11 | 4.11 | 4.28 | 4.09 | 23.12M |
| December 12, 2025 | 4.34 | 4.28 | 4.28 | 4.4 | 4.27 | 13.66M |
| December 11, 2025 | 4.44 | 4.35 | 4.35 | 4.52 | 4.33 | 17.98M |
| December 10, 2025 | 4.48 | 4.43 | 4.43 | 4.48 | 4.41 | 12.84M |
| December 09, 2025 | 4.41 | 4.51 | 4.51 | 4.57 | 4.35 | 25.14M |
| December 08, 2025 | 4.11 | 4.41 | 4.41 | 4.45 | 4.11 | 18.43M |
| December 05, 2025 | 4.11 | 4.31 | 4.31 | 4.33 | 4.07 | 28.76M |
| December 04, 2025 | 4.72 | 4.15 | 4.15 | 4.72 | 3.95 | 37.53M |
| December 03, 2025 | 4.41 | 4.19 | 4.19 | 4.45 | 4.12 | 45.85M |
| December 02, 2025 | 4.58 | 4.5 | 4.5 | 4.63 | 4.42 | 25.12M |
| December 01, 2025 | 4.61 | 4.56 | 4.56 | 4.66 | 4.53 | 24.91M |
| November 28, 2025 | 4.72 | 4.65 | 4.65 | 4.77 | 4.61 | 21.91M |
| November 27, 2025 | 4.74 | 4.72 | 4.72 | 4.78 | 4.67 | 19.9M |
| November 26, 2025 | 4.78 | 4.76 | 4.76 | 4.87 | 4.74 | 19.9M |
| November 25, 2025 | 4.72 | 4.81 | 4.81 | 4.88 | 4.71 | 24.97M |
| November 24, 2025 | 4.73 | 4.69 | 4.69 | 4.78 | 4.56 | 26.59M |
| November 21, 2025 | 4.8 | 4.72 | 4.72 | 4.91 | 4.7 | 29.81M |
| November 20, 2025 | 4.85 | 4.88 | 4.88 | 5.04 | 4.73 | 34.68M |
| November 19, 2025 | 5.02 | 4.84 | 4.84 | 5.08 | 4.76 | 39.08M |
| November 18, 2025 | 5.1 | 5.01 | 5.01 | 5.27 | 4.98 | 43.58M |
| November 17, 2025 | 5.07 | 5.14 | 5.14 | 5.15 | 4.91 | 47.54M |
| November 14, 2025 | 4.77 | 5.06 | 5.06 | 5.17 | 4.73 | 59.87M |
| November 13, 2025 | 4.44 | 4.77 | 4.77 | 4.91 | 4.44 | 64.85M |
| November 12, 2025 | 4.29 | 4.69 | 4.69 | 4.7 | 4.23 | 53.75M |
| November 11, 2025 | 4.33 | 4.27 | 4.27 | 4.35 | 4.26 | 17.65M |
| November 10, 2025 | 4.32 | 4.33 | 4.33 | 4.38 | 4.28 | 19.33M |
| November 07, 2025 | 4.44 | 4.34 | 4.34 | 4.5 | 4.32 | 29.13M |
| November 06, 2025 | 4.6 | 4.45 | 4.45 | 4.66 | 4.45 | 26.27M |
| November 05, 2025 | 4.37 | 4.57 | 4.57 | 4.59 | 4.36 | 38.34M |
| November 04, 2025 | 4.36 | 4.39 | 4.39 | 4.48 | 4.36 | 22.77M |
| November 03, 2025 | 4.26 | 4.38 | 4.38 | 4.39 | 4.24 | 19.8M |
| October 31, 2025 | 4.2 | 4.28 | 4.28 | 4.32 | 4.18 | 17.7M |
| October 30, 2025 | 4.24 | 4.2 | 4.2 | 4.28 | 4.2 | 15.11M |
| October 29, 2025 | 4.25 | 4.26 | 4.26 | 4.29 | 4.16 | 18.4M |
| October 28, 2025 | 4.34 | 4.24 | 4.24 | 4.39 | 4.23 | 25.53M |
| October 27, 2025 | 4.3 | 4.35 | 4.35 | 4.44 | 4.26 | 26.8M |
| October 24, 2025 | 4.35 | 4.35 | 4.35 | 4.42 | 4.32 | 18.16M |
| October 23, 2025 | 4.49 | 4.35 | 4.35 | 4.57 | 4.29 | 33.38M |
| October 22, 2025 | 4.3 | 4.4 | 4.4 | 4.43 | 4.27 | 24.31M |
| October 21, 2025 | 4.2 | 4.3 | 4.3 | 4.31 | 4.17 | 19.25M |
| October 20, 2025 | 4.19 | 4.21 | 4.21 | 4.26 | 4.15 | 15.74M |
| October 17, 2025 | 4.32 | 4.18 | 4.18 | 4.33 | 4.18 | 23.09M |
| October 16, 2025 | 4.27 | 4.3 | 4.3 | 4.35 | 4.26 | 21.77M |
| October 15, 2025 | 4.13 | 4.3 | 4.3 | 4.33 | 4.13 | 33.41M |
| October 14, 2025 | 4.16 | 4.13 | 4.13 | 4.3 | 4.11 | 25.26M |
| October 13, 2025 | 3.88 | 4.17 | 4.17 | 4.17 | 3.84 | 25.02M |
| October 10, 2025 | 4.03 | 4.09 | 4.09 | 4.18 | 4 | 26.12M |
| October 09, 2025 | 4.05 | 3.99 | 3.99 | 4.06 | 3.98 | 17.23M |
| September 30, 2025 | 4.12 | 4.06 | 4.06 | 4.14 | 4.02 | 23.21M |
| September 29, 2025 | 3.88 | 4.1 | 4.1 | 4.12 | 3.82 | 29M |
| September 26, 2025 | 3.84 | 3.86 | 3.86 | 3.92 | 3.78 | 17.09M |
| September 25, 2025 | 3.84 | 3.87 | 3.87 | 3.97 | 3.81 | 23.18M |
| September 24, 2025 | 3.79 | 3.85 | 3.85 | 3.87 | 3.75 | 20.37M |