4.28
-0.08(-1.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 4.32 | 4.28 | 4.28 | 4.4 | 4.25 | 40.78M |
| January 14, 2026 | 4.36 | 4.36 | 4.36 | 4.43 | 4.27 | 66.2M |
| January 13, 2026 | 4.37 | 4.37 | 4.37 | 4.47 | 4.33 | 67.06M |
| January 12, 2026 | 4.37 | 4.37 | 4.37 | 4.38 | 4.31 | 50.8M |
| January 09, 2026 | 4.35 | 4.36 | 4.36 | 4.42 | 4.32 | 36.66M |
| January 08, 2026 | 4.28 | 4.33 | 4.33 | 4.37 | 4.27 | 40.03M |
| January 07, 2026 | 4.3 | 4.3 | 4.3 | 4.34 | 4.25 | 39.94M |
| January 06, 2026 | 4.28 | 4.3 | 4.3 | 4.32 | 4.25 | 43.39M |
| January 05, 2026 | 4.16 | 4.28 | 4.28 | 4.35 | 4.15 | 56.19M |
| December 31, 2025 | 4.25 | 4.15 | 4.15 | 4.26 | 4.09 | 32.9M |
| December 30, 2025 | 4.23 | 4.25 | 4.25 | 4.31 | 4.14 | 45.48M |
| December 29, 2025 | 4.27 | 4.24 | 4.24 | 4.3 | 4.23 | 33.83M |
| December 26, 2025 | 4.33 | 4.28 | 4.28 | 4.37 | 4.23 | 44.9M |
| December 25, 2025 | 4.32 | 4.33 | 4.33 | 4.36 | 4.22 | 45.02M |
| December 24, 2025 | 4.17 | 4.32 | 4.32 | 4.34 | 4.14 | 55.99M |
| December 23, 2025 | 4.19 | 4.15 | 4.15 | 4.2 | 4.08 | 36.62M |
| December 22, 2025 | 4.16 | 4.2 | 4.2 | 4.22 | 4.1 | 37.81M |
| December 19, 2025 | 4.01 | 4.16 | 4.16 | 4.18 | 4 | 45.86M |
| December 18, 2025 | 4.04 | 4 | 4 | 4.08 | 4 | 33.79M |
| December 17, 2025 | 4.06 | 4.06 | 4.06 | 4.08 | 3.96 | 41.19M |
| December 16, 2025 | 4.25 | 4.03 | 4.03 | 4.25 | 4 | 47.49M |
| December 15, 2025 | 4.3 | 4.18 | 4.18 | 4.32 | 4.11 | 45.78M |
| December 12, 2025 | 4.25 | 4.27 | 4.27 | 4.35 | 4.19 | 68.5M |
| December 11, 2025 | 4.55 | 4.23 | 4.23 | 4.58 | 4.23 | 77.7M |
| December 10, 2025 | 4.66 | 4.54 | 4.54 | 4.74 | 4.5 | 79.78M |
| December 09, 2025 | 4.7 | 4.65 | 4.65 | 4.78 | 4.56 | 104.52M |
| December 08, 2025 | 4.51 | 4.78 | 4.78 | 4.94 | 4.51 | 148.53M |
| December 05, 2025 | 4.31 | 4.49 | 4.49 | 4.56 | 4.25 | 108.02M |
| December 04, 2025 | 4.17 | 4.26 | 4.26 | 4.31 | 4.16 | 59.61M |
| December 03, 2025 | 4.17 | 4.17 | 4.17 | 4.32 | 4.15 | 64.33M |
| December 02, 2025 | 4.09 | 4.19 | 4.19 | 4.22 | 4.05 | 56.34M |
| December 01, 2025 | 4.08 | 4.11 | 4.11 | 4.15 | 4.04 | 45.56M |
| November 28, 2025 | 3.95 | 4.09 | 4.09 | 4.1 | 3.91 | 51.84M |
| November 27, 2025 | 3.96 | 3.93 | 3.93 | 4.03 | 3.92 | 36.05M |
| November 26, 2025 | 4.02 | 3.98 | 3.98 | 4.03 | 3.95 | 37.72M |
| November 25, 2025 | 3.91 | 4.02 | 4.02 | 4.04 | 3.88 | 49.42M |
| November 24, 2025 | 3.98 | 3.9 | 3.9 | 4.04 | 3.83 | 44.57M |
| November 21, 2025 | 4.05 | 3.92 | 3.92 | 4.1 | 3.92 | 65.37M |
| November 20, 2025 | 4.22 | 4.12 | 4.12 | 4.29 | 4.08 | 74.4M |
| November 19, 2025 | 4.42 | 4.23 | 4.23 | 4.47 | 4.17 | 107M |
| November 18, 2025 | 4.8 | 4.42 | 4.42 | 4.81 | 4.42 | 100.4M |
| November 17, 2025 | 5.01 | 4.91 | 4.91 | 5.02 | 4.73 | 120.02M |
| November 14, 2025 | 4.78 | 5.06 | 5.06 | 5.15 | 4.78 | 163.57M |
| November 13, 2025 | 4.69 | 4.87 | 4.87 | 5.03 | 4.65 | 156.12M |
| November 12, 2025 | 4.81 | 4.7 | 4.7 | 4.89 | 4.62 | 128.93M |
| November 11, 2025 | 4.72 | 4.79 | 4.79 | 5.04 | 4.66 | 228.07M |
| November 10, 2025 | 4.14 | 4.58 | 4.58 | 4.58 | 4.09 | 113.12M |
| November 07, 2025 | 4.12 | 4.16 | 4.16 | 4.18 | 4.08 | 90.47M |
| November 06, 2025 | 4.4 | 4.11 | 4.11 | 4.42 | 4.07 | 154.17M |
| November 05, 2025 | 4.37 | 4.45 | 4.45 | 4.76 | 4.22 | 219.55M |
| November 04, 2025 | 4 | 4.47 | 4.47 | 4.47 | 3.94 | 202.8M |
| November 03, 2025 | 3.98 | 4.06 | 4.06 | 4.27 | 3.9 | 202.58M |
| October 31, 2025 | 3.73 | 3.93 | 3.93 | 3.93 | 3.73 | 83.85M |
| October 30, 2025 | 3.61 | 3.57 | 3.57 | 3.68 | 3.53 | 50.02M |
| October 29, 2025 | 3.67 | 3.61 | 3.61 | 3.67 | 3.49 | 56.56M |
| October 28, 2025 | 3.53 | 3.67 | 3.67 | 3.72 | 3.49 | 81.56M |
| October 27, 2025 | 3.54 | 3.51 | 3.51 | 3.56 | 3.45 | 46.43M |
| October 24, 2025 | 3.54 | 3.53 | 3.53 | 3.59 | 3.5 | 49.21M |
| October 23, 2025 | 3.59 | 3.51 | 3.51 | 3.59 | 3.43 | 53.36M |
| October 22, 2025 | 3.58 | 3.56 | 3.56 | 3.64 | 3.54 | 73.8M |