4.17
-0.06(-1.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 4.21 | 4.17 | 4.17 | 4.25 | 4.13 | 64.59M |
| December 24, 2025 | 4.25 | 4.23 | 4.23 | 4.37 | 4.22 | 84.61M |
| December 23, 2025 | 4.21 | 4.13 | 4.13 | 4.24 | 4.09 | 56.96M |
| December 22, 2025 | 4.3 | 4.23 | 4.23 | 4.35 | 4.18 | 75.25M |
| December 19, 2025 | 4.31 | 4.35 | 4.35 | 4.39 | 4.21 | 98.84M |
| December 18, 2025 | 4.29 | 4.4 | 4.4 | 4.56 | 4.28 | 141.31M |
| December 17, 2025 | 4.03 | 4.16 | 4.16 | 4.29 | 4.03 | 77.5M |
| December 16, 2025 | 4.27 | 4.01 | 4.01 | 4.28 | 4 | 82.26M |
| December 15, 2025 | 4.25 | 4.3 | 4.3 | 4.32 | 4.09 | 73.71M |
| December 12, 2025 | 4.46 | 4.25 | 4.25 | 4.49 | 4.25 | 101.55M |
| December 11, 2025 | 4.85 | 4.45 | 4.45 | 4.86 | 4.44 | 147.08M |
| December 10, 2025 | 5.17 | 4.91 | 4.91 | 5.2 | 4.88 | 114.53M |
| December 09, 2025 | 5.16 | 5.1 | 5.1 | 5.25 | 5.06 | 137.72M |
| December 08, 2025 | 4.96 | 5.3 | 5.3 | 5.48 | 4.95 | 225.81M |
| December 05, 2025 | 4.78 | 4.97 | 4.97 | 5.03 | 4.57 | 157.48M |
| December 04, 2025 | 4.62 | 4.86 | 4.86 | 5.24 | 4.62 | 170.79M |
| December 03, 2025 | 4.86 | 4.78 | 4.78 | 4.9 | 4.65 | 128.68M |
| December 02, 2025 | 4.65 | 4.99 | 4.99 | 5.05 | 4.62 | 204.23M |
| December 01, 2025 | 4.52 | 4.74 | 4.74 | 4.84 | 4.45 | 166.08M |
| November 28, 2025 | 4.62 | 4.55 | 4.55 | 4.73 | 4.49 | 126.9M |
| November 27, 2025 | 4.71 | 4.58 | 4.58 | 4.76 | 4.53 | 164.53M |
| November 26, 2025 | 4.85 | 4.9 | 4.9 | 5.27 | 4.75 | 228.52M |
| November 25, 2025 | 4.72 | 4.86 | 4.86 | 5.35 | 4.71 | 261.41M |
| November 24, 2025 | 4.51 | 4.88 | 4.88 | 5.08 | 4.25 | 234.5M |
| November 21, 2025 | 4.33 | 4.51 | 4.51 | 4.83 | 4.33 | 213.49M |
| November 20, 2025 | 4.77 | 4.42 | 4.42 | 4.79 | 4.4 | 180.33M |
| November 19, 2025 | 4.71 | 4.85 | 4.85 | 5.17 | 4.33 | 339.65M |
| November 18, 2025 | 3.78 | 4.5 | 4.5 | 4.5 | 3.78 | 205.06M |
| November 17, 2025 | 3.57 | 3.75 | 3.75 | 3.8 | 3.57 | 61.11M |
| November 14, 2025 | 3.6 | 3.59 | 3.59 | 3.66 | 3.59 | 24.51M |
| November 13, 2025 | 3.56 | 3.62 | 3.62 | 3.63 | 3.54 | 22.15M |
| November 12, 2025 | 3.63 | 3.59 | 3.59 | 3.64 | 3.56 | 20.43M |
| November 11, 2025 | 3.6 | 3.63 | 3.63 | 3.64 | 3.57 | 21.16M |
| November 10, 2025 | 3.57 | 3.6 | 3.6 | 3.61 | 3.54 | 24.46M |
| November 07, 2025 | 3.56 | 3.57 | 3.57 | 3.58 | 3.53 | 25.12M |
| November 06, 2025 | 3.68 | 3.57 | 3.57 | 3.68 | 3.55 | 35.32M |
| November 05, 2025 | 3.61 | 3.67 | 3.67 | 3.69 | 3.6 | 35.63M |
| November 04, 2025 | 3.58 | 3.65 | 3.65 | 3.69 | 3.55 | 45.85M |
| November 03, 2025 | 3.58 | 3.59 | 3.59 | 3.59 | 3.52 | 27.46M |
| October 31, 2025 | 3.51 | 3.56 | 3.56 | 3.58 | 3.5 | 30.81M |
| October 30, 2025 | 3.48 | 3.51 | 3.51 | 3.58 | 3.48 | 35.41M |
| October 29, 2025 | 3.52 | 3.49 | 3.49 | 3.53 | 3.45 | 23.77M |
| October 28, 2025 | 3.45 | 3.5 | 3.5 | 3.52 | 3.41 | 31.82M |
| October 27, 2025 | 3.47 | 3.44 | 3.44 | 3.48 | 3.39 | 19.96M |
| October 24, 2025 | 3.48 | 3.44 | 3.44 | 3.5 | 3.43 | 19M |
| October 23, 2025 | 3.46 | 3.47 | 3.47 | 3.48 | 3.4 | 20.41M |
| October 22, 2025 | 3.44 | 3.46 | 3.46 | 3.51 | 3.41 | 23.38M |
| October 21, 2025 | 3.39 | 3.44 | 3.44 | 3.45 | 3.36 | 26.36M |
| October 20, 2025 | 3.38 | 3.38 | 3.38 | 3.41 | 3.35 | 17.47M |
| October 17, 2025 | 3.42 | 3.36 | 3.36 | 3.44 | 3.36 | 21.04M |
| October 16, 2025 | 3.47 | 3.39 | 3.39 | 3.48 | 3.38 | 32.44M |
| October 15, 2025 | 3.37 | 3.49 | 3.49 | 3.5 | 3.35 | 30.73M |
| October 14, 2025 | 3.42 | 3.37 | 3.37 | 3.45 | 3.36 | 19.73M |
| October 13, 2025 | 3.33 | 3.43 | 3.43 | 3.43 | 3.21 | 21.82M |
| October 10, 2025 | 3.42 | 3.4 | 3.4 | 3.44 | 3.38 | 20.35M |
| October 09, 2025 | 3.45 | 3.42 | 3.42 | 3.46 | 3.41 | 17.78M |
| September 30, 2025 | 3.42 | 3.39 | 3.39 | 3.45 | 3.38 | 20.09M |
| September 29, 2025 | 3.39 | 3.43 | 3.43 | 3.43 | 3.33 | 23.06M |
| September 26, 2025 | 3.43 | 3.39 | 3.39 | 3.46 | 3.38 | 21.92M |
| September 25, 2025 | 3.51 | 3.45 | 3.45 | 3.55 | 3.45 | 24.48M |