4.03
-0.09000015(-2.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 4.09 | 4.03 | 4.03 | 4.09 | 4.01 | 20.8M |
| January 14, 2026 | 4.08 | 4.12 | 4.12 | 4.19 | 4.06 | 34.15M |
| January 13, 2026 | 4.15 | 4.09 | 4.09 | 4.17 | 4.07 | 28.94M |
| January 12, 2026 | 4.12 | 4.15 | 4.15 | 4.15 | 4.08 | 29.79M |
| January 09, 2026 | 4.16 | 4.13 | 4.13 | 4.18 | 4.09 | 21.48M |
| January 08, 2026 | 4.07 | 4.09 | 4.09 | 4.12 | 4.03 | 19.34M |
| January 07, 2026 | 4.11 | 4.04 | 4.04 | 4.12 | 4.04 | 25.11M |
| January 06, 2026 | 4.05 | 4.12 | 4.12 | 4.16 | 4.05 | 36.5M |
| January 05, 2026 | 4.34 | 4.08 | 4.08 | 4.49 | 4.05 | 46.86M |
| December 31, 2025 | 3.97 | 3.95 | 3.95 | 3.97 | 3.9 | 12.5M |
| December 30, 2025 | 3.98 | 3.96 | 3.96 | 4.03 | 3.94 | 12.24M |
| December 29, 2025 | 3.97 | 4 | 4 | 4.03 | 3.94 | 11.79M |
| December 26, 2025 | 3.96 | 3.97 | 3.97 | 4 | 3.92 | 14.62M |
| December 25, 2025 | 3.85 | 3.97 | 3.97 | 4 | 3.84 | 19.44M |
| December 24, 2025 | 3.82 | 3.84 | 3.84 | 3.85 | 3.79 | 9.41M |
| December 23, 2025 | 3.89 | 3.83 | 3.83 | 3.9 | 3.81 | 9.51M |
| December 22, 2025 | 3.9 | 3.88 | 3.88 | 3.92 | 3.87 | 9.32M |
| December 19, 2025 | 3.79 | 3.9 | 3.9 | 3.92 | 3.78 | 12.91M |
| December 18, 2025 | 3.76 | 3.79 | 3.79 | 3.84 | 3.74 | 10.05M |
| December 17, 2025 | 3.75 | 3.77 | 3.77 | 3.78 | 3.69 | 11.31M |
| December 16, 2025 | 3.87 | 3.75 | 3.75 | 3.87 | 3.75 | 13.9M |
| December 15, 2025 | 3.88 | 3.87 | 3.87 | 3.91 | 3.84 | 8.96M |
| December 12, 2025 | 3.9 | 3.88 | 3.88 | 3.94 | 3.86 | 11.01M |
| December 11, 2025 | 3.99 | 3.91 | 3.91 | 4 | 3.91 | 10.33M |
| December 10, 2025 | 4.02 | 3.99 | 3.99 | 4.04 | 3.98 | 10.02M |
| December 09, 2025 | 4.05 | 4.02 | 4.02 | 4.07 | 4 | 11.82M |
| December 08, 2025 | 4 | 4.05 | 4.05 | 4.08 | 4 | 11.93M |
| December 05, 2025 | 3.95 | 4 | 4 | 4.01 | 3.91 | 10.65M |
| December 04, 2025 | 4.02 | 3.94 | 3.94 | 4.03 | 3.93 | 16.01M |
| December 03, 2025 | 4.06 | 4.03 | 4.03 | 4.09 | 4.01 | 13.41M |
| December 02, 2025 | 4.11 | 4.08 | 4.08 | 4.12 | 4.03 | 12.98M |
| December 01, 2025 | 4.06 | 4.1 | 4.1 | 4.13 | 4.05 | 11.66M |
| November 28, 2025 | 4 | 4.06 | 4.06 | 4.07 | 3.98 | 12.32M |
| November 27, 2025 | 4 | 4 | 4 | 4.04 | 3.99 | 9.33M |
| November 26, 2025 | 4.02 | 4.01 | 4.01 | 4.1 | 4 | 14.42M |
| November 25, 2025 | 4.03 | 4.03 | 4.03 | 4.07 | 4.01 | 12.89M |
| November 24, 2025 | 4.01 | 4.02 | 4.02 | 4.05 | 3.96 | 15.09M |
| November 21, 2025 | 4.19 | 3.98 | 3.98 | 4.24 | 3.95 | 30.26M |
| November 20, 2025 | 4.27 | 4.22 | 4.22 | 4.29 | 4.19 | 16.06M |
| November 19, 2025 | 4.36 | 4.25 | 4.25 | 4.38 | 4.24 | 20.56M |
| November 18, 2025 | 4.45 | 4.37 | 4.37 | 4.46 | 4.32 | 21.07M |
| November 17, 2025 | 4.4 | 4.46 | 4.46 | 4.48 | 4.38 | 20.37M |
| November 14, 2025 | 4.39 | 4.41 | 4.41 | 4.47 | 4.38 | 19.06M |
| November 13, 2025 | 4.28 | 4.42 | 4.42 | 4.45 | 4.28 | 27.43M |
| November 12, 2025 | 4.37 | 4.34 | 4.34 | 4.39 | 4.31 | 16.42M |
| November 11, 2025 | 4.36 | 4.38 | 4.38 | 4.39 | 4.32 | 17.84M |
| November 10, 2025 | 4.31 | 4.36 | 4.36 | 4.42 | 4.27 | 27.12M |
| November 07, 2025 | 4.28 | 4.3 | 4.3 | 4.34 | 4.27 | 15.64M |
| November 06, 2025 | 4.33 | 4.3 | 4.3 | 4.35 | 4.25 | 19.53M |
| November 05, 2025 | 4.28 | 4.34 | 4.34 | 4.36 | 4.27 | 28.13M |
| November 04, 2025 | 4.23 | 4.35 | 4.35 | 4.39 | 4.19 | 37.12M |
| November 03, 2025 | 4.18 | 4.22 | 4.22 | 4.23 | 4.16 | 16.32M |
| October 31, 2025 | 4.17 | 4.18 | 4.18 | 4.21 | 4.13 | 11.96M |
| October 30, 2025 | 4.17 | 4.15 | 4.15 | 4.2 | 4.12 | 18.42M |
| October 29, 2025 | 4.24 | 4.19 | 4.19 | 4.25 | 4.17 | 20.45M |
| October 28, 2025 | 4.25 | 4.25 | 4.25 | 4.29 | 4.23 | 18.14M |
| October 27, 2025 | 4.25 | 4.26 | 4.26 | 4.28 | 4.19 | 24.49M |
| October 24, 2025 | 4.36 | 4.29 | 4.29 | 4.43 | 4.24 | 38.2M |
| October 23, 2025 | 4.43 | 4.37 | 4.37 | 4.44 | 4.3 | 26.09M |
| October 22, 2025 | 4.41 | 4.43 | 4.43 | 4.5 | 4.38 | 25.73M |