4.05
+0.06(+1.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 3.98 | 4.05 | 4.05 | 4.05 | 3.96 | 12.95M |
| December 24, 2025 | 3.97 | 3.99 | 3.99 | 4.02 | 3.95 | 12.36M |
| December 23, 2025 | 4.02 | 3.97 | 3.97 | 4.07 | 3.96 | 14.08M |
| December 22, 2025 | 4.05 | 4.05 | 4.05 | 4.1 | 4.03 | 13.52M |
| December 19, 2025 | 3.95 | 4.05 | 4.05 | 4.06 | 3.91 | 19.44M |
| December 18, 2025 | 3.89 | 3.93 | 3.93 | 3.99 | 3.87 | 13.93M |
| December 17, 2025 | 3.89 | 3.9 | 3.9 | 3.92 | 3.83 | 19.29M |
| December 16, 2025 | 3.99 | 3.9 | 3.9 | 4 | 3.87 | 15.42M |
| December 15, 2025 | 3.91 | 3.96 | 3.96 | 4.01 | 3.85 | 21.78M |
| December 12, 2025 | 3.97 | 3.9 | 3.9 | 3.99 | 3.89 | 19.97M |
| December 11, 2025 | 4.1 | 3.95 | 3.95 | 4.1 | 3.94 | 30.78M |
| December 10, 2025 | 4.06 | 4.11 | 4.11 | 4.17 | 4.02 | 42.63M |
| December 09, 2025 | 4.05 | 4.07 | 4.07 | 4.19 | 4.01 | 77.57M |
| December 08, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 7.02M |
| December 05, 2025 | 4.73 | 4.77 | 4.77 | 4.79 | 4.65 | 15.49M |
| December 04, 2025 | 4.8 | 4.75 | 4.75 | 4.89 | 4.67 | 20.8M |
| December 03, 2025 | 4.87 | 4.84 | 4.84 | 4.95 | 4.79 | 21.65M |
| December 02, 2025 | 4.74 | 4.8 | 4.8 | 4.83 | 4.62 | 14.23M |
| December 01, 2025 | 4.79 | 4.75 | 4.75 | 4.83 | 4.72 | 11.89M |
| November 28, 2025 | 4.67 | 4.77 | 4.77 | 4.79 | 4.63 | 15.27M |
| November 27, 2025 | 4.66 | 4.69 | 4.69 | 4.72 | 4.48 | 29.6M |
| November 26, 2025 | 4.83 | 4.74 | 4.74 | 4.86 | 4.73 | 21M |
| November 25, 2025 | 4.82 | 4.82 | 4.82 | 4.87 | 4.73 | 14.87M |
| November 24, 2025 | 4.72 | 4.75 | 4.75 | 4.81 | 4.68 | 15.37M |
| November 21, 2025 | 4.95 | 4.71 | 4.71 | 5.02 | 4.68 | 19.7M |
| November 20, 2025 | 5.04 | 4.95 | 4.95 | 5.04 | 4.86 | 13.94M |
| November 19, 2025 | 5.12 | 4.99 | 4.99 | 5.16 | 4.95 | 19.26M |
| November 18, 2025 | 5.35 | 5.13 | 5.13 | 5.36 | 5.05 | 28.39M |
| November 17, 2025 | 5.28 | 5.35 | 5.35 | 5.42 | 5.18 | 28.42M |
| November 14, 2025 | 5.3 | 5.29 | 5.29 | 5.43 | 5.29 | 23.18M |
| November 13, 2025 | 5.32 | 5.35 | 5.35 | 5.43 | 5.2 | 29M |
| November 12, 2025 | 5.39 | 5.27 | 5.27 | 5.41 | 5.22 | 34.35M |
| November 11, 2025 | 5.37 | 5.36 | 5.36 | 5.68 | 5.26 | 64.12M |
| November 10, 2025 | 4.9 | 5.38 | 5.38 | 5.38 | 4.84 | 57.43M |
| November 07, 2025 | 4.92 | 4.89 | 4.89 | 4.95 | 4.87 | 26.93M |
| November 06, 2025 | 4.93 | 4.96 | 4.96 | 5.07 | 4.8 | 45.67M |
| November 05, 2025 | 4.72 | 4.94 | 4.94 | 5.24 | 4.7 | 63.32M |
| November 04, 2025 | 4.78 | 4.76 | 4.76 | 4.82 | 4.71 | 19.34M |
| November 03, 2025 | 4.74 | 4.8 | 4.8 | 4.81 | 4.64 | 24.14M |
| October 31, 2025 | 4.51 | 4.72 | 4.72 | 4.78 | 4.48 | 39.93M |
| October 30, 2025 | 4.47 | 4.45 | 4.45 | 4.56 | 4.43 | 13.65M |
| October 29, 2025 | 4.45 | 4.47 | 4.47 | 4.47 | 4.36 | 15.61M |
| October 28, 2025 | 4.46 | 4.47 | 4.47 | 4.53 | 4.43 | 13.78M |
| October 27, 2025 | 4.45 | 4.47 | 4.47 | 4.49 | 4.38 | 11.98M |
| October 24, 2025 | 4.48 | 4.45 | 4.45 | 4.52 | 4.4 | 12.67M |
| October 23, 2025 | 4.51 | 4.5 | 4.5 | 4.53 | 4.42 | 14.53M |
| October 22, 2025 | 4.48 | 4.52 | 4.52 | 4.56 | 4.46 | 15.29M |
| October 21, 2025 | 4.34 | 4.48 | 4.48 | 4.48 | 4.3 | 17.46M |
| October 20, 2025 | 4.34 | 4.34 | 4.34 | 4.36 | 4.29 | 12.03M |
| October 17, 2025 | 4.36 | 4.32 | 4.32 | 4.41 | 4.31 | 14.25M |
| October 16, 2025 | 4.39 | 4.37 | 4.37 | 4.43 | 4.34 | 13.2M |
| October 15, 2025 | 4.47 | 4.39 | 4.39 | 4.51 | 4.36 | 19.55M |
| October 14, 2025 | 4.32 | 4.47 | 4.47 | 4.51 | 4.32 | 27.86M |
| October 13, 2025 | 4.11 | 4.33 | 4.33 | 4.38 | 4.05 | 27.39M |
| October 10, 2025 | 4.1 | 4.23 | 4.23 | 4.23 | 4.09 | 19.33M |
| October 09, 2025 | 4.09 | 4.13 | 4.13 | 4.16 | 4.02 | 17.95M |
| September 30, 2025 | 4.12 | 4.07 | 4.07 | 4.12 | 4.06 | 11.74M |
| September 29, 2025 | 4.1 | 4.07 | 4.07 | 4.19 | 4.03 | 20.55M |
| September 26, 2025 | 3.98 | 3.97 | 3.97 | 4.06 | 3.95 | 11.29M |
| September 25, 2025 | 4.07 | 3.99 | 3.99 | 4.09 | 3.99 | 12.35M |
