4.18
-0.01(-0.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.18 | 4.18 | 4.18 | 4.23 | 4.13 | 35.91M |
| January 13, 2026 | 4.16 | 4.19 | 4.19 | 4.25 | 4.12 | 37.99M |
| January 12, 2026 | 4.17 | 4.18 | 4.18 | 4.19 | 4.14 | 36.31M |
| January 09, 2026 | 4.18 | 4.19 | 4.19 | 4.22 | 4.15 | 22.61M |
| January 08, 2026 | 4.14 | 4.18 | 4.18 | 4.18 | 4.13 | 20.94M |
| January 07, 2026 | 4.18 | 4.15 | 4.15 | 4.2 | 4.15 | 21.59M |
| January 06, 2026 | 4.14 | 4.17 | 4.17 | 4.19 | 4.12 | 22.93M |
| January 05, 2026 | 4.16 | 4.14 | 4.14 | 4.2 | 4.13 | 28.22M |
| December 31, 2025 | 4.07 | 4.08 | 4.08 | 4.11 | 4.05 | 17.45M |
| December 30, 2025 | 4.07 | 4.05 | 4.05 | 4.08 | 4.04 | 12.78M |
| December 29, 2025 | 4.14 | 4.07 | 4.07 | 4.14 | 4.07 | 13.91M |
| December 26, 2025 | 4.09 | 4.12 | 4.12 | 4.13 | 4.08 | 14.74M |
| December 25, 2025 | 4.07 | 4.1 | 4.1 | 4.1 | 4.04 | 13.4M |
| December 24, 2025 | 4.04 | 4.07 | 4.07 | 4.07 | 4.03 | 11.7M |
| December 23, 2025 | 4.08 | 4.04 | 4.04 | 4.1 | 4.03 | 16.49M |
| December 22, 2025 | 4.08 | 4.1 | 4.1 | 4.15 | 4.04 | 19.36M |
| December 19, 2025 | 4.05 | 4.08 | 4.08 | 4.09 | 4.03 | 19.86M |
| December 18, 2025 | 4.03 | 4.04 | 4.04 | 4.07 | 4.01 | 17.88M |
| December 17, 2025 | 4.17 | 4.06 | 4.06 | 4.19 | 3.99 | 56.55M |
| December 16, 2025 | 4.19 | 4.17 | 4.17 | 4.21 | 4.13 | 17.88M |
| December 15, 2025 | 4.28 | 4.19 | 4.19 | 4.31 | 4.15 | 36.99M |
| December 12, 2025 | 4.23 | 4.31 | 4.31 | 4.36 | 4.22 | 37.01M |
| December 11, 2025 | 4.31 | 4.23 | 4.23 | 4.35 | 4.21 | 27.64M |
| December 10, 2025 | 4.35 | 4.3 | 4.3 | 4.35 | 4.28 | 25.58M |
| December 09, 2025 | 4.4 | 4.35 | 4.35 | 4.41 | 4.34 | 34.22M |
| December 08, 2025 | 4.36 | 4.4 | 4.4 | 4.41 | 4.32 | 47.76M |
| December 05, 2025 | 4.39 | 4.36 | 4.36 | 4.44 | 4.33 | 79.62M |
| December 04, 2025 | 4.15 | 4.55 | 4.55 | 4.55 | 4.09 | 143.5M |
| December 03, 2025 | 4.15 | 4.14 | 4.14 | 4.16 | 4.12 | 9.98M |
| December 02, 2025 | 4.13 | 4.15 | 4.15 | 4.17 | 4.12 | 11.44M |
| December 01, 2025 | 4.13 | 4.13 | 4.13 | 4.16 | 4.09 | 12.91M |
| November 28, 2025 | 4.04 | 4.13 | 4.13 | 4.19 | 4.02 | 21.73M |
| November 27, 2025 | 4.03 | 4.03 | 4.03 | 4.06 | 4.01 | 12.2M |
| November 26, 2025 | 4.06 | 4.03 | 4.03 | 4.1 | 4.03 | 16.82M |
| November 25, 2025 | 4.07 | 4.06 | 4.06 | 4.08 | 4.04 | 16.21M |
| November 24, 2025 | 4.1 | 4.06 | 4.06 | 4.11 | 4.03 | 21.13M |
| November 21, 2025 | 4.28 | 4.08 | 4.08 | 4.29 | 4.07 | 34.19M |
| November 20, 2025 | 4.28 | 4.28 | 4.28 | 4.32 | 4.25 | 15.76M |
| November 19, 2025 | 4.32 | 4.26 | 4.26 | 4.35 | 4.25 | 16.19M |
| November 18, 2025 | 4.41 | 4.35 | 4.35 | 4.43 | 4.32 | 17.07M |
| November 17, 2025 | 4.42 | 4.42 | 4.42 | 4.43 | 4.38 | 13.69M |
| November 14, 2025 | 4.4 | 4.42 | 4.42 | 4.46 | 4.38 | 25.35M |
| November 13, 2025 | 4.37 | 4.4 | 4.4 | 4.44 | 4.35 | 24.3M |
| November 12, 2025 | 4.39 | 4.37 | 4.37 | 4.4 | 4.35 | 12.65M |
| November 11, 2025 | 4.38 | 4.39 | 4.39 | 4.41 | 4.37 | 13.96M |
| November 10, 2025 | 4.36 | 4.38 | 4.38 | 4.4 | 4.34 | 14.27M |
| November 07, 2025 | 4.31 | 4.36 | 4.36 | 4.38 | 4.3 | 21.12M |
| November 06, 2025 | 4.33 | 4.31 | 4.31 | 4.34 | 4.3 | 13.46M |
| November 05, 2025 | 4.29 | 4.32 | 4.32 | 4.35 | 4.27 | 19.35M |
| November 04, 2025 | 4.28 | 4.3 | 4.3 | 4.32 | 4.27 | 13.24M |
| November 03, 2025 | 4.3 | 4.29 | 4.29 | 4.31 | 4.25 | 12.46M |
| October 31, 2025 | 4.25 | 4.3 | 4.3 | 4.35 | 4.25 | 25.59M |
| October 30, 2025 | 4.24 | 4.25 | 4.25 | 4.28 | 4.23 | 16.13M |
| October 29, 2025 | 4.24 | 4.25 | 4.25 | 4.25 | 4.21 | 8.08M |
| October 28, 2025 | 4.23 | 4.24 | 4.24 | 4.26 | 4.23 | 8.79M |
| October 27, 2025 | 4.28 | 4.23 | 4.23 | 4.3 | 4.23 | 20.62M |
| October 24, 2025 | 4.31 | 4.29 | 4.29 | 4.32 | 4.27 | 11.75M |
| October 23, 2025 | 4.29 | 4.31 | 4.31 | 4.32 | 4.28 | 13.5M |
| October 22, 2025 | 4.3 | 4.31 | 4.31 | 4.31 | 4.26 | 12.13M |
| October 21, 2025 | 4.28 | 4.29 | 4.29 | 4.31 | 4.26 | 11.16M |