4.23
+0.17(+4.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 4.3 | 4.23 | 4.23 | 4.41 | 4.09 | 135.48M |
| January 14, 2026 | 3.73 | 4.06 | 4.06 | 4.06 | 3.73 | 43.85M |
| January 13, 2026 | 3.75 | 3.69 | 3.69 | 3.83 | 3.64 | 41.94M |
| January 12, 2026 | 3.76 | 3.73 | 3.73 | 3.83 | 3.58 | 60.58M |
| January 09, 2026 | 3.7 | 3.7 | 3.7 | 3.72 | 3.65 | 40.94M |
| January 08, 2026 | 3.62 | 3.74 | 3.74 | 3.82 | 3.58 | 54.05M |
| January 07, 2026 | 3.59 | 3.64 | 3.64 | 3.81 | 3.55 | 55.75M |
| January 06, 2026 | 3.6 | 3.63 | 3.63 | 3.67 | 3.55 | 74.7M |
| January 05, 2026 | 3.44 | 3.64 | 3.64 | 3.71 | 3.44 | 133.41M |
| December 31, 2025 | 3.28 | 3.36 | 3.36 | 3.38 | 3.18 | 36.39M |
| December 30, 2025 | 3.35 | 3.28 | 3.28 | 3.39 | 3.27 | 32.98M |
| December 29, 2025 | 3.42 | 3.35 | 3.35 | 3.44 | 3.3 | 34.66M |
| December 26, 2025 | 3.32 | 3.39 | 3.39 | 3.45 | 3.25 | 65.9M |
| December 25, 2025 | 3.38 | 3.33 | 3.33 | 3.39 | 3.3 | 60.24M |
| December 24, 2025 | 3.3 | 3.42 | 3.42 | 3.48 | 3.24 | 87.61M |
| December 23, 2025 | 3.19 | 3.33 | 3.33 | 3.42 | 3.17 | 122.04M |
| December 22, 2025 | 3.19 | 3.16 | 3.16 | 3.25 | 3.15 | 110.66M |
| December 19, 2025 | 2.86 | 3.15 | 3.15 | 3.15 | 2.85 | 100.79M |
| December 18, 2025 | 2.8 | 2.86 | 2.86 | 2.88 | 2.79 | 17.17M |
| December 17, 2025 | 2.81 | 2.82 | 2.82 | 2.82 | 2.75 | 13.26M |
| December 16, 2025 | 2.8 | 2.81 | 2.81 | 2.82 | 2.76 | 13.33M |
| December 15, 2025 | 2.82 | 2.79 | 2.79 | 2.83 | 2.78 | 15.03M |
| December 12, 2025 | 2.8 | 2.84 | 2.84 | 2.87 | 2.79 | 18.65M |
| December 11, 2025 | 2.86 | 2.82 | 2.82 | 2.9 | 2.82 | 19.2M |
| December 10, 2025 | 2.89 | 2.87 | 2.87 | 2.9 | 2.85 | 15.62M |
| December 09, 2025 | 2.91 | 2.89 | 2.89 | 2.93 | 2.86 | 20.66M |
| December 08, 2025 | 2.95 | 2.94 | 2.94 | 3 | 2.91 | 20.55M |
| December 05, 2025 | 2.88 | 2.95 | 2.95 | 2.97 | 2.83 | 19.34M |
| December 04, 2025 | 2.96 | 2.88 | 2.88 | 2.96 | 2.87 | 24.05M |
| December 03, 2025 | 3.06 | 2.97 | 2.97 | 3.06 | 2.96 | 26.72M |
| December 02, 2025 | 3.03 | 3.04 | 3.04 | 3.1 | 2.99 | 28.99M |
| December 01, 2025 | 3.04 | 3.04 | 3.04 | 3.06 | 2.98 | 27.95M |
| November 28, 2025 | 2.93 | 3.05 | 3.05 | 3.06 | 2.89 | 52.48M |
| November 27, 2025 | 3.02 | 2.9 | 2.9 | 3.02 | 2.88 | 53.62M |
| November 26, 2025 | 2.84 | 2.97 | 2.97 | 3.11 | 2.84 | 86.31M |
| November 25, 2025 | 2.78 | 2.83 | 2.83 | 2.83 | 2.77 | 14.77M |
| November 24, 2025 | 2.79 | 2.78 | 2.78 | 2.82 | 2.73 | 21.86M |
| November 21, 2025 | 2.88 | 2.76 | 2.76 | 2.93 | 2.75 | 40.92M |
| November 20, 2025 | 2.95 | 2.9 | 2.9 | 2.96 | 2.84 | 30.48M |
| November 19, 2025 | 3.05 | 2.94 | 2.94 | 3.07 | 2.9 | 37.88M |
| November 18, 2025 | 3.15 | 3.04 | 3.04 | 3.18 | 2.99 | 46.65M |
| November 17, 2025 | 3.17 | 3.15 | 3.15 | 3.21 | 3.13 | 34.92M |
| November 14, 2025 | 3.07 | 3.17 | 3.17 | 3.27 | 3.07 | 54.25M |
| November 13, 2025 | 3.06 | 3.1 | 3.1 | 3.11 | 3.01 | 29.12M |
| November 12, 2025 | 3.04 | 3.07 | 3.07 | 3.08 | 3.02 | 32.62M |
| November 11, 2025 | 3 | 3.04 | 3.04 | 3.09 | 2.97 | 30.53M |
| November 10, 2025 | 2.97 | 2.99 | 2.99 | 3 | 2.93 | 19.82M |
| November 07, 2025 | 2.96 | 2.97 | 2.97 | 2.98 | 2.94 | 20.41M |
| November 06, 2025 | 3.02 | 2.96 | 2.96 | 3.05 | 2.94 | 36.11M |
| November 05, 2025 | 2.91 | 3.04 | 3.04 | 3.07 | 2.89 | 56.94M |
| November 04, 2025 | 2.88 | 2.92 | 2.92 | 2.97 | 2.87 | 31.84M |
| November 03, 2025 | 2.84 | 2.89 | 2.89 | 2.89 | 2.83 | 21.93M |
| October 31, 2025 | 2.79 | 2.84 | 2.84 | 2.87 | 2.79 | 18.1M |
| October 30, 2025 | 2.84 | 2.79 | 2.79 | 2.86 | 2.79 | 19.63M |
| October 29, 2025 | 2.89 | 2.84 | 2.84 | 2.9 | 2.83 | 24.5M |
| October 28, 2025 | 2.91 | 2.89 | 2.89 | 2.93 | 2.86 | 25.65M |
| October 27, 2025 | 2.86 | 2.93 | 2.93 | 2.98 | 2.83 | 40.57M |
| October 24, 2025 | 2.91 | 2.85 | 2.85 | 2.93 | 2.85 | 19.82M |
| October 23, 2025 | 2.89 | 2.91 | 2.91 | 2.92 | 2.84 | 17.27M |
| October 22, 2025 | 2.87 | 2.89 | 2.89 | 2.9 | 2.85 | 23.68M |