4.09
-0.06(-1.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.08 | 4.09 | 4.09 | 4.22 | 4.03 | 103.08M |
| January 13, 2026 | 4.32 | 4.15 | 4.15 | 4.55 | 4.13 | 134.1M |
| January 12, 2026 | 4.32 | 4.42 | 4.42 | 4.45 | 4.23 | 133.93M |
| January 09, 2026 | 4.1 | 4.32 | 4.32 | 4.39 | 4.07 | 139.26M |
| January 08, 2026 | 4.06 | 4.14 | 4.14 | 4.25 | 4.01 | 97.61M |
| January 07, 2026 | 4.03 | 4.12 | 4.12 | 4.25 | 3.99 | 117.91M |
| January 06, 2026 | 3.89 | 4.1 | 4.1 | 4.17 | 3.85 | 127.26M |
| January 05, 2026 | 3.9 | 3.89 | 3.89 | 3.95 | 3.87 | 61.5M |
| December 31, 2025 | 3.99 | 3.85 | 3.85 | 4.02 | 3.85 | 72.63M |
| December 30, 2025 | 4.1 | 3.99 | 3.99 | 4.13 | 3.96 | 94.12M |
| December 29, 2025 | 4.26 | 4.2 | 4.2 | 4.38 | 4.08 | 132.64M |
| December 26, 2025 | 4.25 | 4.28 | 4.28 | 4.45 | 4.24 | 121.48M |
| December 25, 2025 | 4.52 | 4.41 | 4.41 | 4.64 | 4.34 | 145.77M |
| December 24, 2025 | 4.4 | 4.57 | 4.57 | 4.69 | 4.27 | 163.07M |
| December 23, 2025 | 4.68 | 4.52 | 4.52 | 4.75 | 4.45 | 195.03M |
| December 22, 2025 | 4.9 | 4.89 | 4.89 | 5.39 | 4.86 | 273.14M |
| December 19, 2025 | 4.7 | 5.1 | 5.1 | 5.15 | 4.5 | 288M |
| December 18, 2025 | 4.33 | 4.68 | 4.68 | 4.68 | 4.22 | 127.92M |
| December 17, 2025 | 4.6 | 4.25 | 4.25 | 4.64 | 4.16 | 242.15M |
| December 16, 2025 | 4.2 | 4.62 | 4.62 | 4.62 | 4.2 | 250.51M |
| December 15, 2025 | 3.93 | 4.2 | 4.2 | 4.38 | 3.86 | 215.57M |
| December 12, 2025 | 4.1 | 3.98 | 3.98 | 4.18 | 3.98 | 150.95M |
| December 11, 2025 | 4.36 | 4.42 | 4.42 | 4.71 | 4.02 | 269.75M |
| December 10, 2025 | 4.29 | 4.47 | 4.47 | 4.47 | 4.2 | 116.18M |
| December 09, 2025 | 3.68 | 4.06 | 4.06 | 4.06 | 3.64 | 103.9M |
| December 08, 2025 | 3.64 | 3.69 | 3.69 | 3.71 | 3.62 | 41.17M |
| December 05, 2025 | 3.57 | 3.63 | 3.63 | 3.65 | 3.56 | 32.89M |
| December 04, 2025 | 3.69 | 3.58 | 3.58 | 3.71 | 3.58 | 36.1M |
| December 03, 2025 | 3.76 | 3.7 | 3.7 | 3.76 | 3.66 | 45.45M |
| December 02, 2025 | 3.7 | 3.74 | 3.74 | 3.78 | 3.68 | 54.45M |
| December 01, 2025 | 3.69 | 3.76 | 3.76 | 3.82 | 3.66 | 73.92M |
| November 28, 2025 | 3.52 | 3.69 | 3.69 | 3.7 | 3.48 | 83.1M |
| November 27, 2025 | 3.65 | 3.55 | 3.55 | 3.74 | 3.52 | 94.01M |
| November 26, 2025 | 3.45 | 3.65 | 3.65 | 3.69 | 3.45 | 111.95M |
| November 25, 2025 | 3.41 | 3.46 | 3.46 | 3.49 | 3.41 | 69.56M |
| November 24, 2025 | 3.34 | 3.43 | 3.43 | 3.5 | 3.31 | 95.78M |
| November 21, 2025 | 3.57 | 3.51 | 3.51 | 3.75 | 3.51 | 135.55M |
| November 20, 2025 | 4.74 | 3.9 | 3.9 | 4.74 | 3.88 | 233.54M |
| November 19, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.25 | 63.99M |
| November 18, 2025 | 3.56 | 3.92 | 3.92 | 3.92 | 3.46 | 106.93M |
| November 17, 2025 | 3.5 | 3.56 | 3.56 | 3.57 | 3.5 | 30.6M |
| November 14, 2025 | 3.45 | 3.49 | 3.49 | 3.54 | 3.45 | 26.04M |
| November 13, 2025 | 3.44 | 3.47 | 3.47 | 3.48 | 3.4 | 26.54M |
| November 12, 2025 | 3.45 | 3.44 | 3.44 | 3.47 | 3.42 | 29.71M |
| November 11, 2025 | 3.39 | 3.44 | 3.44 | 3.45 | 3.35 | 33.05M |
| November 10, 2025 | 3.32 | 3.39 | 3.39 | 3.39 | 3.31 | 23.9M |
| November 07, 2025 | 3.33 | 3.32 | 3.32 | 3.34 | 3.31 | 8.34M |
| November 06, 2025 | 3.36 | 3.32 | 3.32 | 3.37 | 3.31 | 14.86M |
| November 05, 2025 | 3.31 | 3.37 | 3.37 | 3.39 | 3.3 | 26.92M |
| November 04, 2025 | 3.32 | 3.33 | 3.33 | 3.33 | 3.3 | 11.5M |
| November 03, 2025 | 3.28 | 3.32 | 3.32 | 3.36 | 3.27 | 12.6M |
| October 31, 2025 | 3.24 | 3.27 | 3.27 | 3.29 | 3.24 | 11.11M |
| October 30, 2025 | 3.31 | 3.24 | 3.24 | 3.31 | 3.24 | 19.16M |
| October 29, 2025 | 3.34 | 3.31 | 3.31 | 3.35 | 3.29 | 14.48M |
| October 28, 2025 | 3.33 | 3.36 | 3.36 | 3.36 | 3.32 | 11.29M |
| October 27, 2025 | 3.34 | 3.35 | 3.35 | 3.36 | 3.33 | 10.08M |
| October 24, 2025 | 3.39 | 3.34 | 3.34 | 3.39 | 3.34 | 14.71M |
| October 23, 2025 | 3.39 | 3.39 | 3.39 | 3.41 | 3.35 | 14.17M |
| October 22, 2025 | 3.37 | 3.39 | 3.39 | 3.4 | 3.35 | 15.85M |
| October 21, 2025 | 3.32 | 3.37 | 3.37 | 3.39 | 3.31 | 18.73M |