4.32
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.34 | 4.32 | 4.32 | 4.43 | 4.29 | 41.94M |
| January 13, 2026 | 4.31 | 4.32 | 4.32 | 4.37 | 4.29 | 34.32M |
| January 12, 2026 | 4.35 | 4.31 | 4.31 | 4.35 | 4.28 | 34.96M |
| January 09, 2026 | 4.37 | 4.33 | 4.33 | 4.37 | 4.3 | 24.82M |
| January 08, 2026 | 4.29 | 4.35 | 4.35 | 4.38 | 4.28 | 25.77M |
| January 07, 2026 | 4.32 | 4.29 | 4.29 | 4.35 | 4.28 | 24.26M |
| January 06, 2026 | 4.22 | 4.32 | 4.32 | 4.33 | 4.2 | 30.17M |
| January 05, 2026 | 4.17 | 4.21 | 4.21 | 4.22 | 4.17 | 18.71M |
| December 31, 2025 | 4.19 | 4.16 | 4.16 | 4.2 | 4.15 | 16.51M |
| December 30, 2025 | 4.21 | 4.18 | 4.18 | 4.22 | 4.16 | 19.25M |
| December 29, 2025 | 4.22 | 4.22 | 4.22 | 4.27 | 4.21 | 19.78M |
| December 26, 2025 | 4.28 | 4.23 | 4.23 | 4.29 | 4.21 | 21.89M |
| December 25, 2025 | 4.29 | 4.28 | 4.28 | 4.3 | 4.25 | 15.97M |
| December 24, 2025 | 4.27 | 4.28 | 4.28 | 4.3 | 4.25 | 13.89M |
| December 23, 2025 | 4.28 | 4.26 | 4.26 | 4.31 | 4.25 | 13.59M |
| December 22, 2025 | 4.27 | 4.28 | 4.28 | 4.34 | 4.27 | 17.51M |
| December 19, 2025 | 4.2 | 4.26 | 4.26 | 4.27 | 4.19 | 19.23M |
| December 18, 2025 | 4.18 | 4.2 | 4.2 | 4.25 | 4.16 | 16.16M |
| December 17, 2025 | 4.18 | 4.19 | 4.19 | 4.21 | 4.12 | 18.28M |
| December 16, 2025 | 4.22 | 4.16 | 4.16 | 4.25 | 4.15 | 20.57M |
| December 15, 2025 | 4.21 | 4.25 | 4.25 | 4.29 | 4.19 | 19.39M |
| December 12, 2025 | 4.24 | 4.23 | 4.23 | 4.26 | 4.21 | 14.55M |
| December 11, 2025 | 4.28 | 4.24 | 4.24 | 4.29 | 4.22 | 14.49M |
| December 10, 2025 | 4.24 | 4.28 | 4.28 | 4.29 | 4.22 | 18.39M |
| December 09, 2025 | 4.31 | 4.23 | 4.23 | 4.32 | 4.22 | 24.3M |
| December 08, 2025 | 4.38 | 4.32 | 4.32 | 4.38 | 4.29 | 34.57M |
| December 05, 2025 | 4.32 | 4.36 | 4.36 | 4.38 | 4.31 | 21.08M |
| December 04, 2025 | 4.37 | 4.33 | 4.33 | 4.38 | 4.32 | 19.76M |
| December 03, 2025 | 4.4 | 4.37 | 4.37 | 4.41 | 4.36 | 16.92M |
| December 02, 2025 | 4.44 | 4.39 | 4.39 | 4.44 | 4.37 | 21.91M |
| December 01, 2025 | 4.48 | 4.45 | 4.45 | 4.49 | 4.42 | 30.41M |
| November 28, 2025 | 4.39 | 4.46 | 4.46 | 4.47 | 4.36 | 27.5M |
| November 27, 2025 | 4.42 | 4.39 | 4.39 | 4.45 | 4.37 | 38.34M |
| November 26, 2025 | 4.41 | 4.47 | 4.47 | 4.72 | 4.41 | 48.62M |
| November 25, 2025 | 4.42 | 4.39 | 4.39 | 4.45 | 4.38 | 26.27M |
| November 24, 2025 | 4.36 | 4.4 | 4.4 | 4.49 | 4.36 | 24.89M |
| November 21, 2025 | 4.46 | 4.4 | 4.4 | 4.51 | 4.36 | 32.59M |
| November 20, 2025 | 4.48 | 4.5 | 4.5 | 4.56 | 4.48 | 23.93M |
| November 19, 2025 | 4.59 | 4.49 | 4.49 | 4.6 | 4.47 | 33.77M |
| November 18, 2025 | 4.76 | 4.58 | 4.58 | 4.79 | 4.55 | 58.29M |
| November 17, 2025 | 4.83 | 4.77 | 4.77 | 4.85 | 4.75 | 34.1M |
| November 14, 2025 | 4.9 | 4.84 | 4.84 | 4.92 | 4.82 | 31.05M |
| November 13, 2025 | 4.81 | 4.91 | 4.91 | 4.94 | 4.79 | 39.63M |
| November 12, 2025 | 4.98 | 4.84 | 4.84 | 4.98 | 4.78 | 53.27M |
| November 11, 2025 | 4.83 | 4.99 | 4.99 | 5.05 | 4.83 | 92.55M |
| November 10, 2025 | 4.75 | 4.85 | 4.85 | 4.89 | 4.71 | 53.56M |
| November 07, 2025 | 4.65 | 4.77 | 4.77 | 4.82 | 4.63 | 59.1M |
| November 06, 2025 | 4.66 | 4.67 | 4.67 | 4.7 | 4.59 | 39.92M |
| November 05, 2025 | 4.59 | 4.65 | 4.65 | 4.7 | 4.56 | 35.83M |
| November 04, 2025 | 4.68 | 4.63 | 4.63 | 4.69 | 4.57 | 36.92M |
| November 03, 2025 | 4.69 | 4.7 | 4.7 | 4.7 | 4.6 | 34.81M |
| October 31, 2025 | 4.62 | 4.71 | 4.71 | 4.79 | 4.62 | 49.93M |
| October 30, 2025 | 4.69 | 4.61 | 4.61 | 4.69 | 4.6 | 29.54M |
| October 29, 2025 | 4.65 | 4.68 | 4.68 | 4.68 | 4.58 | 33.89M |
| October 28, 2025 | 4.7 | 4.65 | 4.65 | 4.71 | 4.64 | 43.15M |
| October 27, 2025 | 4.74 | 4.73 | 4.73 | 4.77 | 4.71 | 45.16M |
| October 24, 2025 | 4.82 | 4.72 | 4.72 | 4.84 | 4.69 | 57.48M |
| October 23, 2025 | 4.88 | 4.84 | 4.84 | 4.89 | 4.68 | 71M |
| October 22, 2025 | 4.9 | 4.92 | 4.92 | 5.05 | 4.86 | 98.34M |
| October 21, 2025 | 4.7 | 4.89 | 4.89 | 5.07 | 4.68 | 101.34M |