4.01
+0.02(+0.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 3.99 | 4.01 | 4.01 | 4.02 | 3.97 | 19.87M |
| December 24, 2025 | 3.98 | 3.99 | 3.99 | 4 | 3.96 | 15.14M |
| December 23, 2025 | 4 | 3.97 | 3.97 | 4.03 | 3.95 | 18.68M |
| December 22, 2025 | 4.01 | 4 | 4 | 4.05 | 3.99 | 16.98M |
| December 19, 2025 | 3.95 | 4.01 | 4.01 | 4.02 | 3.94 | 19.81M |
| December 18, 2025 | 3.92 | 3.93 | 3.93 | 3.99 | 3.9 | 17M |
| December 17, 2025 | 3.89 | 3.95 | 3.95 | 3.95 | 3.85 | 23.78M |
| December 16, 2025 | 3.91 | 3.89 | 3.89 | 3.96 | 3.87 | 21.91M |
| December 15, 2025 | 4.01 | 3.94 | 3.94 | 4.02 | 3.92 | 34.4M |
| December 12, 2025 | 4.04 | 4.02 | 4.02 | 4.07 | 4.01 | 21.3M |
| December 11, 2025 | 4.1 | 4.04 | 4.04 | 4.12 | 4.04 | 25.12M |
| December 10, 2025 | 4.15 | 4.11 | 4.11 | 4.17 | 4.09 | 21.95M |
| December 09, 2025 | 4.22 | 4.16 | 4.16 | 4.24 | 4.14 | 28.65M |
| December 08, 2025 | 4.15 | 4.25 | 4.25 | 4.28 | 4.13 | 46.04M |
| December 05, 2025 | 4.07 | 4.14 | 4.14 | 4.15 | 4.05 | 26.33M |
| December 04, 2025 | 4.06 | 4.07 | 4.07 | 4.25 | 4.06 | 37.58M |
| December 03, 2025 | 4.27 | 4.2 | 4.2 | 4.43 | 4.15 | 71.03M |
| December 02, 2025 | 4.17 | 4.18 | 4.18 | 4.19 | 4.1 | 27.07M |
| December 01, 2025 | 4.09 | 4.19 | 4.19 | 4.19 | 4.05 | 32.83M |
| November 28, 2025 | 4.06 | 4.11 | 4.11 | 4.15 | 4.05 | 26.62M |
| November 27, 2025 | 3.98 | 4.08 | 4.08 | 4.19 | 3.97 | 48.5M |
| November 26, 2025 | 3.96 | 3.96 | 3.96 | 4.02 | 3.95 | 17.65M |
| November 25, 2025 | 3.95 | 3.98 | 3.98 | 4 | 3.91 | 20.21M |
| November 24, 2025 | 3.92 | 3.91 | 3.91 | 3.94 | 3.84 | 25.09M |
| November 21, 2025 | 4.02 | 3.89 | 3.89 | 4.05 | 3.89 | 28.43M |
| November 20, 2025 | 4.1 | 4.05 | 4.05 | 4.1 | 4.02 | 17.21M |
| November 19, 2025 | 4.13 | 4.06 | 4.06 | 4.14 | 4.03 | 22.26M |
| November 18, 2025 | 4.23 | 4.13 | 4.13 | 4.23 | 4.11 | 32.32M |
| November 17, 2025 | 4.17 | 4.24 | 4.24 | 4.25 | 4.14 | 31.8M |
| November 14, 2025 | 4.16 | 4.18 | 4.18 | 4.23 | 4.14 | 26.93M |
| November 13, 2025 | 4.15 | 4.18 | 4.18 | 4.19 | 4.13 | 17.78M |
| November 12, 2025 | 4.17 | 4.15 | 4.15 | 4.18 | 4.11 | 22.61M |
| November 11, 2025 | 4.21 | 4.18 | 4.18 | 4.21 | 4.16 | 25.55M |
| November 10, 2025 | 4.17 | 4.21 | 4.21 | 4.23 | 4.13 | 33.89M |
| November 07, 2025 | 4.17 | 4.16 | 4.16 | 4.2 | 4.14 | 26.48M |
| November 06, 2025 | 4.25 | 4.19 | 4.19 | 4.25 | 4.14 | 44.28M |
| November 05, 2025 | 4 | 4.25 | 4.25 | 4.29 | 3.99 | 77.39M |
| November 04, 2025 | 3.93 | 4.05 | 4.05 | 4.07 | 3.93 | 23.24M |
| November 03, 2025 | 3.99 | 4.07 | 4.07 | 4.07 | 3.95 | 28.26M |
| October 31, 2025 | 3.93 | 4 | 4 | 4.01 | 3.93 | 20.38M |
| October 30, 2025 | 4.03 | 3.95 | 3.95 | 4.04 | 3.94 | 28.24M |
| October 29, 2025 | 4.06 | 4.03 | 4.03 | 4.07 | 4.01 | 24.18M |
| October 28, 2025 | 4.1 | 4.06 | 4.06 | 4.1 | 4.02 | 30.85M |
| October 27, 2025 | 4.08 | 4.09 | 4.09 | 4.12 | 4.02 | 34.85M |
| October 24, 2025 | 4.01 | 4.03 | 4.03 | 4.05 | 4.01 | 16.15M |
| October 23, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 3.93 | 19.46M |
| October 22, 2025 | 4.01 | 4.01 | 4.01 | 4.04 | 3.97 | 17.73M |
| October 21, 2025 | 3.91 | 4.01 | 4.01 | 4.02 | 3.9 | 27.98M |
| October 20, 2025 | 3.93 | 3.9 | 3.9 | 3.96 | 3.87 | 24.2M |
| October 17, 2025 | 3.99 | 3.89 | 3.89 | 4.02 | 3.88 | 27.9M |
| October 16, 2025 | 4.07 | 3.99 | 3.99 | 4.07 | 3.98 | 20.49M |
| October 15, 2025 | 3.98 | 4.05 | 4.05 | 4.05 | 3.96 | 25.45M |
| October 14, 2025 | 4.04 | 3.95 | 3.95 | 4.08 | 3.94 | 31.69M |
| October 13, 2025 | 3.92 | 4.04 | 4.04 | 4.04 | 3.86 | 33.35M |
| October 10, 2025 | 4.14 | 4.07 | 4.07 | 4.15 | 4.05 | 37.38M |
| October 09, 2025 | 4.1 | 4.16 | 4.16 | 4.23 | 4.08 | 43.01M |
| September 30, 2025 | 4.14 | 4.08 | 4.08 | 4.16 | 4.05 | 27.08M |
| September 29, 2025 | 4.11 | 4.07 | 4.07 | 4.11 | 4 | 31.97M |
| September 26, 2025 | 4.1 | 4.07 | 4.07 | 4.17 | 4.03 | 35.99M |
| September 25, 2025 | 4.16 | 4.11 | 4.11 | 4.19 | 4.11 | 34.41M |