4.01
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3.97 | 4.01 | 4.01 | 4.09 | 3.96 | 170.71M |
| January 13, 2026 | 4.27 | 4.01 | 4.01 | 4.35 | 4 | 304.2M |
| January 12, 2026 | 4.22 | 4.31 | 4.31 | 4.34 | 4.22 | 225.61M |
| January 09, 2026 | 4.17 | 4.24 | 4.24 | 4.25 | 4.13 | 186.48M |
| January 08, 2026 | 4.15 | 4.19 | 4.19 | 4.26 | 4.15 | 149.78M |
| January 07, 2026 | 4.18 | 4.19 | 4.19 | 4.23 | 4.14 | 130.22M |
| January 06, 2026 | 4.17 | 4.21 | 4.21 | 4.24 | 4.15 | 169.49M |
| January 05, 2026 | 4.19 | 4.15 | 4.15 | 4.29 | 4.13 | 148.62M |
| December 31, 2025 | 4.3 | 4.19 | 4.19 | 4.31 | 4.17 | 187.96M |
| December 30, 2025 | 4.26 | 4.32 | 4.32 | 4.42 | 4.23 | 251.24M |
| December 29, 2025 | 4.3 | 4.31 | 4.31 | 4.43 | 4.21 | 306.59M |
| December 26, 2025 | 4.45 | 4.29 | 4.29 | 4.51 | 4.25 | 401.5M |
| December 25, 2025 | 4.39 | 4.51 | 4.51 | 4.69 | 4.22 | 613.05M |
| December 24, 2025 | 3.92 | 4.31 | 4.31 | 4.31 | 3.89 | 402.87M |
| December 23, 2025 | 3.96 | 3.92 | 3.92 | 4 | 3.89 | 144.33M |
| December 22, 2025 | 3.94 | 3.99 | 3.99 | 4.05 | 3.94 | 191.08M |
| December 19, 2025 | 3.84 | 3.98 | 3.98 | 4.09 | 3.82 | 227.17M |
| December 18, 2025 | 3.76 | 3.86 | 3.86 | 3.98 | 3.75 | 225.31M |
| December 17, 2025 | 3.69 | 3.83 | 3.83 | 3.84 | 3.62 | 195.84M |
| December 16, 2025 | 3.77 | 3.64 | 3.64 | 3.78 | 3.62 | 161.44M |
| December 15, 2025 | 3.83 | 3.81 | 3.81 | 3.87 | 3.75 | 144.68M |
| December 12, 2025 | 3.97 | 3.82 | 3.82 | 4 | 3.77 | 245.56M |
| December 11, 2025 | 4.33 | 4.01 | 4.01 | 4.39 | 4.01 | 338.76M |
| December 10, 2025 | 4.19 | 4.36 | 4.36 | 4.6 | 4.13 | 392.65M |
| December 09, 2025 | 4.28 | 4.26 | 4.26 | 4.4 | 4.14 | 344.43M |
| December 08, 2025 | 4.15 | 4.38 | 4.38 | 4.49 | 4.15 | 509.96M |
| December 05, 2025 | 3.98 | 4.24 | 4.24 | 4.44 | 3.97 | 537.74M |
| December 04, 2025 | 4.2 | 4.04 | 4.04 | 4.28 | 4.02 | 318.94M |
| December 03, 2025 | 3.98 | 4.14 | 4.14 | 4.19 | 3.94 | 334.25M |
| December 02, 2025 | 3.96 | 4.02 | 4.02 | 4.07 | 3.86 | 245.5M |
| December 01, 2025 | 3.94 | 3.95 | 3.95 | 4.07 | 3.93 | 211.08M |
| November 28, 2025 | 3.89 | 3.95 | 3.95 | 3.98 | 3.76 | 261.32M |
| November 27, 2025 | 3.94 | 4.03 | 4.03 | 4.25 | 3.88 | 464.89M |
| November 26, 2025 | 3.49 | 3.88 | 3.88 | 3.88 | 3.44 | 206.16M |
| November 25, 2025 | 3.45 | 3.53 | 3.53 | 3.54 | 3.4 | 145.22M |
| November 24, 2025 | 3.42 | 3.39 | 3.39 | 3.47 | 3.32 | 124.26M |
| November 21, 2025 | 3.57 | 3.42 | 3.42 | 3.62 | 3.41 | 174.09M |
| November 20, 2025 | 3.68 | 3.65 | 3.65 | 3.81 | 3.62 | 141.8M |
| November 19, 2025 | 3.87 | 3.7 | 3.7 | 3.94 | 3.7 | 222.41M |
| November 18, 2025 | 4.29 | 3.96 | 3.96 | 4.29 | 3.88 | 295.83M |
| November 17, 2025 | 4.14 | 4.29 | 4.29 | 4.39 | 4.09 | 314.05M |
| November 14, 2025 | 4.16 | 4.19 | 4.19 | 4.32 | 4.14 | 314.76M |
| November 13, 2025 | 4.08 | 4.24 | 4.24 | 4.28 | 4.07 | 362.67M |
| November 12, 2025 | 4.14 | 4.09 | 4.09 | 4.21 | 4 | 247.63M |
| November 11, 2025 | 4.17 | 4.11 | 4.11 | 4.27 | 4.08 | 488.23M |
| November 10, 2025 | 3.69 | 4.07 | 4.07 | 4.07 | 3.69 | 308.62M |
| November 07, 2025 | 3.73 | 3.7 | 3.7 | 3.84 | 3.69 | 218.69M |
| November 06, 2025 | 3.86 | 3.77 | 3.77 | 3.91 | 3.67 | 313.22M |
| November 05, 2025 | 3.86 | 3.98 | 3.98 | 4.13 | 3.77 | 469.02M |
| November 04, 2025 | 3.72 | 3.84 | 3.84 | 3.91 | 3.72 | 335.25M |
| November 03, 2025 | 3.65 | 3.79 | 3.79 | 3.89 | 3.64 | 337.87M |
| October 31, 2025 | 3.5 | 3.58 | 3.58 | 3.69 | 3.48 | 160.41M |
| October 30, 2025 | 3.67 | 3.52 | 3.52 | 3.68 | 3.51 | 201.25M |
| October 29, 2025 | 3.8 | 3.7 | 3.7 | 3.81 | 3.65 | 218.65M |
| October 28, 2025 | 3.62 | 3.79 | 3.79 | 3.86 | 3.59 | 320.36M |
| October 27, 2025 | 3.66 | 3.71 | 3.71 | 3.75 | 3.61 | 219.07M |
| October 24, 2025 | 3.64 | 3.63 | 3.63 | 3.68 | 3.56 | 147.64M |
| October 23, 2025 | 3.75 | 3.61 | 3.61 | 3.75 | 3.53 | 183.3M |
| October 22, 2025 | 3.7 | 3.7 | 3.7 | 3.8 | 3.67 | 225.51M |
| October 21, 2025 | 3.7 | 3.73 | 3.73 | 3.76 | 3.62 | 410.99M |