4.08
+0.19(+4.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 3.89 | 4.09 | 4.09 | 4.1 | 3.86 | 55.73M |
| December 24, 2025 | 3.81 | 3.89 | 3.89 | 3.91 | 3.79 | 19.83M |
| December 23, 2025 | 3.84 | 3.81 | 3.81 | 3.85 | 3.78 | 10.81M |
| December 22, 2025 | 3.85 | 3.83 | 3.83 | 3.86 | 3.83 | 9.11M |
| December 19, 2025 | 3.78 | 3.85 | 3.85 | 3.85 | 3.76 | 13.89M |
| December 18, 2025 | 3.74 | 3.77 | 3.77 | 3.8 | 3.72 | 13.52M |
| December 17, 2025 | 3.72 | 3.75 | 3.75 | 3.76 | 3.68 | 13.19M |
| December 16, 2025 | 3.79 | 3.74 | 3.74 | 3.79 | 3.72 | 13.51M |
| December 15, 2025 | 3.73 | 3.78 | 3.78 | 3.8 | 3.72 | 14.09M |
| December 12, 2025 | 3.79 | 3.73 | 3.73 | 3.8 | 3.72 | 19.07M |
| December 11, 2025 | 3.86 | 3.79 | 3.79 | 3.87 | 3.78 | 20.05M |
| December 10, 2025 | 3.85 | 3.86 | 3.86 | 3.88 | 3.83 | 15.77M |
| December 09, 2025 | 3.92 | 3.87 | 3.87 | 3.92 | 3.85 | 17.37M |
| December 08, 2025 | 3.97 | 3.92 | 3.92 | 3.97 | 3.88 | 18.03M |
| December 05, 2025 | 3.85 | 3.93 | 3.93 | 3.94 | 3.85 | 21.55M |
| December 04, 2025 | 3.93 | 3.86 | 3.86 | 3.93 | 3.85 | 18.51M |
| December 03, 2025 | 3.92 | 3.92 | 3.92 | 3.97 | 3.9 | 21.1M |
| December 02, 2025 | 3.92 | 3.94 | 3.94 | 3.95 | 3.85 | 21.69M |
| December 01, 2025 | 3.94 | 3.91 | 3.91 | 3.96 | 3.9 | 21.32M |
| November 28, 2025 | 3.95 | 3.94 | 3.94 | 3.95 | 3.87 | 23.05M |
| November 27, 2025 | 3.9 | 3.95 | 3.95 | 3.96 | 3.89 | 30.41M |
| November 26, 2025 | 3.87 | 3.86 | 3.86 | 3.91 | 3.83 | 26.1M |
| November 25, 2025 | 3.87 | 3.86 | 3.86 | 3.88 | 3.83 | 24.19M |
| November 24, 2025 | 3.89 | 3.84 | 3.84 | 3.92 | 3.82 | 26.66M |
| November 21, 2025 | 3.98 | 3.86 | 3.86 | 4.05 | 3.83 | 40.73M |
| November 20, 2025 | 4.11 | 4.01 | 4.01 | 4.12 | 3.98 | 35.4M |
| November 19, 2025 | 4.2 | 4.05 | 4.05 | 4.21 | 4.02 | 46.92M |
| November 18, 2025 | 4.34 | 4.19 | 4.19 | 4.36 | 4.16 | 64.35M |
| November 17, 2025 | 4.35 | 4.36 | 4.36 | 4.41 | 4.3 | 61.36M |
| November 14, 2025 | 4.28 | 4.3 | 4.3 | 4.36 | 4.25 | 56.77M |
| November 13, 2025 | 4.23 | 4.31 | 4.31 | 4.34 | 4.23 | 70.53M |
| November 12, 2025 | 4.3 | 4.23 | 4.23 | 4.43 | 4.16 | 70.98M |
| November 11, 2025 | 4.23 | 4.25 | 4.25 | 4.35 | 4.21 | 77.27M |
| November 10, 2025 | 4.14 | 4.2 | 4.2 | 4.32 | 4.13 | 87.32M |
| November 07, 2025 | 4.23 | 4.13 | 4.13 | 4.31 | 4.12 | 112.43M |
| November 06, 2025 | 4.38 | 4.3 | 4.3 | 4.57 | 4.25 | 158.37M |
| November 05, 2025 | 4.3 | 4.42 | 4.42 | 4.63 | 4.26 | 208.63M |
| November 04, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.4 | 191.83M |
| November 03, 2025 | 3.75 | 4.09 | 4.09 | 4.09 | 3.74 | 67.13M |
| October 31, 2025 | 3.76 | 3.72 | 3.72 | 3.79 | 3.7 | 18.59M |
| October 30, 2025 | 3.78 | 3.78 | 3.78 | 3.81 | 3.77 | 14.97M |
| October 29, 2025 | 3.72 | 3.79 | 3.79 | 3.8 | 3.7 | 20.74M |
| October 28, 2025 | 3.73 | 3.72 | 3.72 | 3.75 | 3.72 | 9.54M |
| October 27, 2025 | 3.73 | 3.73 | 3.73 | 3.75 | 3.72 | 13.72M |
| October 24, 2025 | 3.79 | 3.71 | 3.71 | 3.79 | 3.71 | 18.36M |
| October 23, 2025 | 3.72 | 3.79 | 3.79 | 3.8 | 3.71 | 18.18M |
| October 22, 2025 | 3.71 | 3.73 | 3.73 | 3.75 | 3.7 | 11.05M |
| October 21, 2025 | 3.73 | 3.73 | 3.73 | 3.75 | 3.7 | 13.61M |
| October 20, 2025 | 3.71 | 3.72 | 3.72 | 3.77 | 3.7 | 11.94M |
| October 17, 2025 | 3.73 | 3.69 | 3.69 | 3.78 | 3.69 | 22.55M |
| October 16, 2025 | 3.69 | 3.71 | 3.71 | 3.74 | 3.68 | 19.34M |
| October 15, 2025 | 3.68 | 3.77 | 3.77 | 3.84 | 3.67 | 31.41M |
| October 14, 2025 | 3.66 | 3.68 | 3.68 | 3.7 | 3.65 | 15.31M |
| October 13, 2025 | 3.6 | 3.66 | 3.66 | 3.68 | 3.58 | 19.13M |
| October 10, 2025 | 3.59 | 3.65 | 3.65 | 3.66 | 3.57 | 18.76M |
| October 09, 2025 | 3.55 | 3.59 | 3.59 | 3.59 | 3.53 | 13.51M |
| September 30, 2025 | 3.57 | 3.54 | 3.54 | 3.57 | 3.54 | 8.32M |
| September 29, 2025 | 3.53 | 3.57 | 3.57 | 3.57 | 3.48 | 14.19M |
| September 26, 2025 | 3.53 | 3.53 | 3.53 | 3.56 | 3.51 | 11.89M |
| September 25, 2025 | 3.57 | 3.53 | 3.53 | 3.59 | 3.52 | 13.69M |