4.42
-0.04(-0.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4.38 | 4.46 | 4.46 | 4.5 | 4.31 | 72.18M |
| December 23, 2025 | 4.33 | 4.49 | 4.49 | 4.73 | 4.33 | 133.22M |
| December 22, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0 |
| December 19, 2025 | 5.27 | 5.41 | 5.41 | 5.42 | 5.27 | 15.1M |
| December 18, 2025 | 5.3 | 5.27 | 5.27 | 5.37 | 5.26 | 14.83M |
| December 17, 2025 | 5.26 | 5.33 | 5.33 | 5.33 | 5.18 | 16.73M |
| December 16, 2025 | 5.36 | 5.26 | 5.26 | 5.37 | 5.22 | 18.35M |
| December 15, 2025 | 5.44 | 5.37 | 5.37 | 5.46 | 5.35 | 17.82M |
| December 12, 2025 | 5.52 | 5.45 | 5.45 | 5.54 | 5.43 | 19.08M |
| December 11, 2025 | 5.6 | 5.48 | 5.48 | 5.63 | 5.47 | 19.92M |
| December 10, 2025 | 5.63 | 5.61 | 5.61 | 5.63 | 5.54 | 19M |
| December 09, 2025 | 5.76 | 5.66 | 5.66 | 5.8 | 5.64 | 22.46M |
| December 08, 2025 | 5.67 | 5.82 | 5.82 | 5.88 | 5.67 | 27.7M |
| December 05, 2025 | 5.57 | 5.66 | 5.66 | 5.68 | 5.48 | 21.54M |
| December 04, 2025 | 6.09 | 5.56 | 5.56 | 6.09 | 5.55 | 32.51M |
| December 03, 2025 | 6.03 | 5.78 | 5.78 | 6.08 | 5.76 | 34.78M |
| December 02, 2025 | 6.07 | 6.03 | 6.03 | 6.08 | 5.98 | 22.14M |
| December 01, 2025 | 6.18 | 6.1 | 6.1 | 6.23 | 6.08 | 30.44M |
| November 28, 2025 | 6.09 | 6.19 | 6.19 | 6.19 | 6.08 | 32.71M |
| November 27, 2025 | 6 | 6.14 | 6.14 | 6.23 | 5.99 | 40.53M |
| November 26, 2025 | 6.18 | 6.03 | 6.03 | 6.2 | 6 | 37.05M |
| November 25, 2025 | 6.1 | 6.2 | 6.2 | 6.24 | 6.05 | 43.75M |
| November 24, 2025 | 6.15 | 6.01 | 6.01 | 6.19 | 5.86 | 46.23M |
| November 21, 2025 | 6.43 | 6 | 6 | 6.5 | 6 | 88.79M |
| November 20, 2025 | 6.49 | 6.59 | 6.59 | 6.95 | 6.42 | 88.65M |
| November 19, 2025 | 6.43 | 6.65 | 6.65 | 6.93 | 6.42 | 92.13M |
| November 18, 2025 | 6.77 | 6.62 | 6.62 | 6.84 | 6.45 | 96.73M |
| November 17, 2025 | 6.53 | 6.79 | 6.79 | 7.32 | 6.51 | 120.68M |
| November 14, 2025 | 6.2 | 6.45 | 6.45 | 6.57 | 6.15 | 82.28M |
| November 13, 2025 | 6.13 | 6.27 | 6.27 | 6.41 | 6.11 | 65.7M |
| November 12, 2025 | 6.06 | 6.18 | 6.18 | 6.24 | 5.99 | 45.21M |
| November 11, 2025 | 6.02 | 6.07 | 6.07 | 6.15 | 6 | 28.23M |
| November 10, 2025 | 6.11 | 6.03 | 6.03 | 6.14 | 6.02 | 29.42M |
| November 07, 2025 | 6 | 6.12 | 6.12 | 6.18 | 5.89 | 46.94M |
| November 06, 2025 | 6.11 | 5.98 | 5.98 | 6.3 | 5.94 | 61.62M |
| November 05, 2025 | 5.76 | 6.03 | 6.03 | 6.08 | 5.71 | 39.28M |
| November 04, 2025 | 5.76 | 5.82 | 5.82 | 5.84 | 5.76 | 18.9M |
| November 03, 2025 | 5.78 | 5.78 | 5.78 | 5.81 | 5.66 | 18.31M |
| October 31, 2025 | 5.63 | 5.77 | 5.77 | 5.81 | 5.63 | 23.46M |
| October 30, 2025 | 5.64 | 5.66 | 5.66 | 5.72 | 5.57 | 17.52M |
| October 29, 2025 | 5.67 | 5.64 | 5.64 | 5.7 | 5.59 | 13.76M |
| October 28, 2025 | 5.65 | 5.68 | 5.68 | 5.72 | 5.6 | 16.67M |
| October 27, 2025 | 5.7 | 5.66 | 5.66 | 5.75 | 5.66 | 13.9M |
| October 24, 2025 | 5.69 | 5.7 | 5.7 | 5.73 | 5.65 | 11.68M |
| October 23, 2025 | 5.6 | 5.67 | 5.67 | 5.67 | 5.55 | 13.99M |
| October 22, 2025 | 5.62 | 5.6 | 5.6 | 5.68 | 5.58 | 10.24M |
| October 21, 2025 | 5.52 | 5.64 | 5.64 | 5.64 | 5.48 | 13.51M |
| October 20, 2025 | 5.49 | 5.52 | 5.52 | 5.55 | 5.46 | 11.36M |
| October 17, 2025 | 5.58 | 5.43 | 5.43 | 5.67 | 5.43 | 17.24M |
| October 16, 2025 | 5.67 | 5.59 | 5.59 | 5.7 | 5.58 | 13.61M |
| October 15, 2025 | 5.62 | 5.7 | 5.7 | 5.71 | 5.58 | 15.24M |
| October 14, 2025 | 5.77 | 5.61 | 5.61 | 5.83 | 5.61 | 22.6M |
| October 13, 2025 | 5.7 | 5.77 | 5.77 | 5.78 | 5.46 | 25.66M |
| October 10, 2025 | 5.99 | 5.87 | 5.87 | 6.01 | 5.86 | 28.36M |
| October 09, 2025 | 6.02 | 6.04 | 6.04 | 6.12 | 6.02 | 26.64M |
| September 30, 2025 | 6.02 | 6.02 | 6.02 | 6.15 | 6 | 25.38M |
| September 29, 2025 | 5.84 | 6.02 | 6.02 | 6.07 | 5.84 | 29.81M |
| September 26, 2025 | 5.93 | 5.83 | 5.83 | 6.04 | 5.83 | 24.23M |
| September 25, 2025 | 6.07 | 5.98 | 5.98 | 6.13 | 5.98 | 27.61M |
| September 24, 2025 | 5.92 | 6.11 | 6.11 | 6.12 | 5.88 | 32.73M |