4.05
-0.01(-0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.06 | 4.05 | 4.05 | 4.12 | 4.03 | 45.03M |
| January 13, 2026 | 4.08 | 4.06 | 4.06 | 4.1 | 4.03 | 39.45M |
| January 12, 2026 | 4.05 | 4.08 | 4.08 | 4.08 | 4.03 | 41.71M |
| January 09, 2026 | 4.01 | 4.05 | 4.05 | 4.05 | 4 | 28.15M |
| January 08, 2026 | 3.98 | 4.01 | 4.01 | 4.03 | 3.97 | 23.71M |
| January 07, 2026 | 4.01 | 3.98 | 3.98 | 4.03 | 3.98 | 24.59M |
| January 06, 2026 | 3.95 | 4.02 | 4.02 | 4.03 | 3.94 | 37.61M |
| January 05, 2026 | 3.92 | 3.95 | 3.95 | 3.96 | 3.91 | 28.65M |
| December 31, 2025 | 3.93 | 3.92 | 3.92 | 3.94 | 3.91 | 14.58M |
| December 30, 2025 | 3.93 | 3.92 | 3.92 | 3.96 | 3.89 | 18.97M |
| December 29, 2025 | 3.97 | 3.94 | 3.94 | 3.98 | 3.92 | 21.07M |
| December 26, 2025 | 3.96 | 3.97 | 3.97 | 3.98 | 3.95 | 18.87M |
| December 25, 2025 | 3.95 | 3.96 | 3.96 | 3.98 | 3.93 | 17.15M |
| December 24, 2025 | 3.91 | 3.95 | 3.95 | 3.96 | 3.9 | 21.09M |
| December 23, 2025 | 3.94 | 3.91 | 3.91 | 3.95 | 3.9 | 19.09M |
| December 22, 2025 | 3.97 | 3.94 | 3.94 | 3.98 | 3.92 | 30.2M |
| December 19, 2025 | 3.9 | 3.95 | 3.95 | 3.96 | 3.89 | 23.12M |
| December 18, 2025 | 3.89 | 3.9 | 3.9 | 3.94 | 3.88 | 26.59M |
| December 17, 2025 | 3.88 | 3.91 | 3.91 | 3.92 | 3.84 | 28.77M |
| December 16, 2025 | 3.95 | 3.89 | 3.89 | 3.95 | 3.86 | 31.69M |
| December 15, 2025 | 3.96 | 3.94 | 3.94 | 3.99 | 3.93 | 33.01M |
| December 12, 2025 | 4 | 3.98 | 3.98 | 4 | 3.95 | 53.9M |
| December 11, 2025 | 4.08 | 3.98 | 3.98 | 4.08 | 3.98 | 38.55M |
| December 10, 2025 | 4.1 | 4.08 | 4.08 | 4.11 | 4.04 | 32.82M |
| December 09, 2025 | 4.16 | 4.11 | 4.11 | 4.17 | 4.1 | 21.67M |
| December 08, 2025 | 4.18 | 4.16 | 4.16 | 4.21 | 4.15 | 20.42M |
| December 05, 2025 | 4.15 | 4.18 | 4.18 | 4.19 | 4.12 | 17.11M |
| December 04, 2025 | 4.23 | 4.14 | 4.14 | 4.23 | 4.11 | 22.64M |
| December 03, 2025 | 4.24 | 4.2 | 4.2 | 4.26 | 4.18 | 23.09M |
| December 02, 2025 | 4.27 | 4.25 | 4.25 | 4.27 | 4.23 | 16.87M |
| December 01, 2025 | 4.25 | 4.27 | 4.27 | 4.28 | 4.24 | 19.01M |
| November 28, 2025 | 4.23 | 4.27 | 4.27 | 4.29 | 4.21 | 18.41M |
| November 27, 2025 | 4.23 | 4.22 | 4.22 | 4.24 | 4.21 | 15.81M |
| November 26, 2025 | 4.26 | 4.23 | 4.23 | 4.28 | 4.23 | 21.85M |
| November 25, 2025 | 4.26 | 4.26 | 4.26 | 4.29 | 4.24 | 21.57M |
| November 24, 2025 | 4.28 | 4.26 | 4.26 | 4.3 | 4.23 | 29.58M |
| November 21, 2025 | 4.41 | 4.28 | 4.28 | 4.44 | 4.27 | 51.67M |
| November 20, 2025 | 4.41 | 4.45 | 4.45 | 4.56 | 4.39 | 62.56M |
| November 19, 2025 | 4.43 | 4.4 | 4.4 | 4.45 | 4.38 | 23.47M |
| November 18, 2025 | 4.51 | 4.44 | 4.44 | 4.51 | 4.42 | 33.78M |
| November 17, 2025 | 4.46 | 4.51 | 4.51 | 4.51 | 4.44 | 35.05M |
| November 14, 2025 | 4.45 | 4.46 | 4.46 | 4.49 | 4.45 | 24.91M |
| November 13, 2025 | 4.46 | 4.47 | 4.47 | 4.47 | 4.43 | 24.14M |
| November 12, 2025 | 4.48 | 4.45 | 4.45 | 4.49 | 4.43 | 28.49M |
| November 11, 2025 | 4.47 | 4.49 | 4.49 | 4.52 | 4.45 | 37.11M |
| November 10, 2025 | 4.5 | 4.47 | 4.47 | 4.5 | 4.45 | 31.23M |
| November 07, 2025 | 4.43 | 4.48 | 4.48 | 4.56 | 4.42 | 55.82M |
| November 06, 2025 | 4.45 | 4.43 | 4.43 | 4.46 | 4.42 | 27.43M |
| November 05, 2025 | 4.41 | 4.45 | 4.45 | 4.46 | 4.39 | 29.61M |
| November 04, 2025 | 4.4 | 4.43 | 4.43 | 4.44 | 4.39 | 31.67M |
| November 03, 2025 | 4.37 | 4.4 | 4.4 | 4.41 | 4.36 | 25.23M |
| October 31, 2025 | 4.35 | 4.36 | 4.36 | 4.38 | 4.34 | 20.25M |
| October 30, 2025 | 4.4 | 4.35 | 4.35 | 4.4 | 4.35 | 21.92M |
| October 29, 2025 | 4.38 | 4.4 | 4.4 | 4.41 | 4.32 | 30.35M |
| October 28, 2025 | 4.41 | 4.38 | 4.38 | 4.44 | 4.38 | 28.52M |
| October 27, 2025 | 4.38 | 4.43 | 4.43 | 4.45 | 4.37 | 32.85M |
| October 24, 2025 | 4.4 | 4.38 | 4.38 | 4.41 | 4.36 | 22.41M |
| October 23, 2025 | 4.34 | 4.41 | 4.41 | 4.43 | 4.3 | 40.48M |
| October 22, 2025 | 4.34 | 4.34 | 4.34 | 4.36 | 4.33 | 19.29M |
| October 21, 2025 | 4.3 | 4.35 | 4.35 | 4.37 | 4.29 | 27.74M |
