4.18
+0.02(+0.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.15 | 4.18 | 4.18 | 4.24 | 4.14 | 10.04M |
| January 13, 2026 | 4.13 | 4.16 | 4.16 | 4.28 | 4.1 | 19.46M |
| January 12, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.05 | 7.44M |
| January 09, 2026 | 3.84 | 3.89 | 3.89 | 3.9 | 3.84 | 6.03M |
| January 08, 2026 | 3.83 | 3.86 | 3.86 | 3.94 | 3.82 | 7.21M |
| January 07, 2026 | 3.86 | 3.84 | 3.84 | 3.87 | 3.83 | 3.9M |
| January 06, 2026 | 3.85 | 3.85 | 3.85 | 3.86 | 3.81 | 4.36M |
| January 05, 2026 | 3.85 | 3.84 | 3.84 | 3.89 | 3.81 | 4.88M |
| December 31, 2025 | 3.8 | 3.83 | 3.83 | 3.95 | 3.79 | 6.8M |
| December 30, 2025 | 3.94 | 3.83 | 3.83 | 3.98 | 3.82 | 8.73M |
| December 29, 2025 | 4.09 | 3.96 | 3.96 | 4.09 | 3.88 | 8.95M |
| December 26, 2025 | 4 | 4.08 | 4.08 | 4.13 | 4 | 6.65M |
| December 25, 2025 | 4.07 | 4 | 4 | 4.07 | 3.95 | 7.81M |
| December 24, 2025 | 3.8 | 3.97 | 3.97 | 3.97 | 3.8 | 4.7M |
| December 23, 2025 | 3.84 | 3.78 | 3.78 | 3.84 | 3.77 | 4.65M |
| December 22, 2025 | 3.88 | 3.84 | 3.84 | 3.91 | 3.84 | 5.95M |
| December 19, 2025 | 3.82 | 3.88 | 3.88 | 3.88 | 3.8 | 4.89M |
| December 18, 2025 | 3.84 | 3.81 | 3.81 | 3.91 | 3.79 | 5.56M |
| December 17, 2025 | 3.82 | 3.87 | 3.87 | 3.91 | 3.75 | 5.81M |
| December 16, 2025 | 3.93 | 3.85 | 3.85 | 3.98 | 3.8 | 7.77M |
| December 15, 2025 | 4.15 | 3.96 | 3.96 | 4.15 | 3.96 | 7.61M |
| December 12, 2025 | 4.06 | 4.05 | 4.05 | 4.13 | 3.92 | 8.68M |
| December 11, 2025 | 4.11 | 4.08 | 4.08 | 4.12 | 4.04 | 7.44M |
| December 10, 2025 | 4.19 | 4.16 | 4.16 | 4.19 | 4.13 | 5.8M |
| December 09, 2025 | 4.23 | 4.19 | 4.19 | 4.28 | 4.17 | 6.9M |
| December 08, 2025 | 4.18 | 4.18 | 4.18 | 4.26 | 4.13 | 11.6M |
| December 05, 2025 | 4.01 | 4.18 | 4.18 | 4.18 | 3.98 | 14.37M |
| December 04, 2025 | 4.07 | 3.98 | 3.98 | 4.08 | 3.93 | 6.21M |
| December 03, 2025 | 4.1 | 4.06 | 4.06 | 4.15 | 4.04 | 8M |
| December 02, 2025 | 4.14 | 4.15 | 4.15 | 4.24 | 4.1 | 13.29M |
| December 01, 2025 | 4.17 | 4.14 | 4.14 | 4.25 | 4.11 | 26.73M |
| November 28, 2025 | 3.96 | 4.05 | 4.05 | 4.05 | 3.89 | 17.98M |
| November 27, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.43M |
| November 26, 2025 | 3.58 | 3.68 | 3.68 | 3.76 | 3.58 | 24.28M |
| November 25, 2025 | 3.77 | 3.77 | 3.77 | 3.8 | 3.77 | 9.15M |
| November 24, 2025 | 3.97 | 3.97 | 3.97 | 4 | 3.96 | 3.86M |
| November 21, 2025 | 4.13 | 3.96 | 3.96 | 4.13 | 3.94 | 11.21M |
| November 20, 2025 | 4.15 | 4.15 | 4.15 | 4.2 | 4.11 | 5.36M |
| November 19, 2025 | 4.24 | 4.14 | 4.14 | 4.24 | 4.12 | 8.12M |
| November 18, 2025 | 4.23 | 4.21 | 4.21 | 4.3 | 4.17 | 8.11M |
| November 17, 2025 | 4.2 | 4.22 | 4.22 | 4.23 | 4.13 | 7.02M |
| November 14, 2025 | 4.16 | 4.22 | 4.22 | 4.25 | 4.15 | 7.44M |
| November 13, 2025 | 4.2 | 4.17 | 4.17 | 4.22 | 4.16 | 8.44M |
| November 12, 2025 | 4.15 | 4.24 | 4.24 | 4.29 | 4.11 | 13.77M |
| November 11, 2025 | 4.12 | 4.14 | 4.14 | 4.15 | 4.11 | 6.57M |
| November 10, 2025 | 4.15 | 4.14 | 4.14 | 4.19 | 4.12 | 6.92M |
| November 07, 2025 | 4.21 | 4.15 | 4.15 | 4.22 | 4.13 | 9.55M |
| November 06, 2025 | 4.27 | 4.22 | 4.22 | 4.32 | 4.2 | 7.66M |
| November 05, 2025 | 4.17 | 4.28 | 4.28 | 4.33 | 4.15 | 10.02M |
| November 04, 2025 | 4.23 | 4.19 | 4.19 | 4.32 | 4.14 | 11.38M |
| November 03, 2025 | 4.15 | 4.26 | 4.26 | 4.3 | 4.12 | 12.83M |
| October 31, 2025 | 4.12 | 4.13 | 4.13 | 4.2 | 4.12 | 7.87M |
| October 30, 2025 | 4.14 | 4.15 | 4.15 | 4.23 | 4.08 | 8.63M |
| October 29, 2025 | 4.09 | 4.13 | 4.13 | 4.15 | 4.09 | 6.01M |
| October 28, 2025 | 4.2 | 4.15 | 4.15 | 4.26 | 4.13 | 7.08M |
| October 27, 2025 | 4.2 | 4.16 | 4.16 | 4.24 | 4.14 | 7.45M |
| October 24, 2025 | 4.15 | 4.27 | 4.27 | 4.32 | 4.12 | 12.04M |
| October 23, 2025 | 4.18 | 4.15 | 4.15 | 4.19 | 4.12 | 7.34M |
| October 22, 2025 | 4.15 | 4.18 | 4.18 | 4.22 | 4.14 | 6.38M |
| October 21, 2025 | 4.24 | 4.22 | 4.22 | 4.25 | 4.16 | 7.32M |