4.17
+0.1(+2.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.13 | 4.17 | 4.17 | 4.27 | 4.08 | 36.11M |
| January 13, 2026 | 4.05 | 4.07 | 4.07 | 4.17 | 3.96 | 24.8M |
| January 12, 2026 | 4.06 | 4.07 | 4.07 | 4.14 | 4.03 | 29.29M |
| January 09, 2026 | 4.18 | 3.98 | 3.98 | 4.19 | 3.96 | 44.32M |
| January 08, 2026 | 4.11 | 4.16 | 4.16 | 4.24 | 4.03 | 48.64M |
| January 07, 2026 | 3.89 | 4.04 | 4.04 | 4.04 | 3.83 | 35.11M |
| January 06, 2026 | 3.84 | 3.85 | 3.85 | 3.88 | 3.74 | 34.73M |
| January 05, 2026 | 3.56 | 3.71 | 3.71 | 3.71 | 3.56 | 18.92M |
| December 31, 2025 | 3.45 | 3.53 | 3.53 | 3.61 | 3.44 | 24.13M |
| December 30, 2025 | 3.48 | 3.47 | 3.47 | 3.6 | 3.43 | 58.5M |
| December 29, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 2.07M |
| December 26, 2025 | 3.78 | 3.8 | 3.8 | 3.83 | 3.77 | 15.34M |
| December 25, 2025 | 3.7 | 3.78 | 3.78 | 3.85 | 3.7 | 29.29M |
| December 24, 2025 | 3.7 | 3.7 | 3.7 | 3.7 | 3.69 | 11.53M |
| December 23, 2025 | 3.58 | 3.52 | 3.52 | 3.58 | 3.52 | 4.83M |
| December 22, 2025 | 3.56 | 3.58 | 3.58 | 3.62 | 3.56 | 7.22M |
| December 19, 2025 | 3.53 | 3.57 | 3.57 | 3.57 | 3.52 | 6.27M |
| December 18, 2025 | 3.51 | 3.52 | 3.52 | 3.57 | 3.5 | 7.59M |
| December 17, 2025 | 3.48 | 3.51 | 3.51 | 3.55 | 3.47 | 6.14M |
| December 16, 2025 | 3.49 | 3.48 | 3.48 | 3.5 | 3.42 | 8.44M |
| December 15, 2025 | 3.45 | 3.5 | 3.5 | 3.53 | 3.43 | 7.73M |
| December 12, 2025 | 3.5 | 3.49 | 3.49 | 3.54 | 3.48 | 8.09M |
| December 11, 2025 | 3.56 | 3.48 | 3.48 | 3.57 | 3.48 | 11.97M |
| December 10, 2025 | 3.57 | 3.57 | 3.57 | 3.6 | 3.51 | 10.8M |
| December 09, 2025 | 3.7 | 3.57 | 3.57 | 3.71 | 3.52 | 23.91M |
| December 08, 2025 | 3.72 | 3.71 | 3.71 | 3.78 | 3.7 | 10.8M |
| December 05, 2025 | 3.65 | 3.7 | 3.7 | 3.71 | 3.64 | 8.55M |
| December 04, 2025 | 3.67 | 3.67 | 3.67 | 3.71 | 3.64 | 9.36M |
| December 03, 2025 | 3.71 | 3.7 | 3.7 | 3.73 | 3.6 | 12.39M |
| December 02, 2025 | 3.78 | 3.71 | 3.71 | 3.79 | 3.7 | 10.96M |
| December 01, 2025 | 3.76 | 3.78 | 3.78 | 3.79 | 3.72 | 14.81M |
| November 28, 2025 | 3.81 | 3.79 | 3.79 | 3.86 | 3.75 | 18.3M |
| November 27, 2025 | 3.84 | 3.8 | 3.8 | 3.86 | 3.77 | 16.81M |
| November 26, 2025 | 3.79 | 3.87 | 3.87 | 3.87 | 3.75 | 24.42M |
| November 25, 2025 | 3.59 | 3.76 | 3.76 | 3.78 | 3.59 | 31.8M |
| November 24, 2025 | 3.51 | 3.65 | 3.65 | 3.71 | 3.51 | 25.63M |
| November 21, 2025 | 3.63 | 3.53 | 3.53 | 3.69 | 3.52 | 24.88M |
| November 20, 2025 | 3.71 | 3.67 | 3.67 | 3.81 | 3.66 | 24.44M |
| November 19, 2025 | 3.82 | 3.74 | 3.74 | 3.93 | 3.7 | 33.78M |
| November 18, 2025 | 3.81 | 3.82 | 3.82 | 3.91 | 3.74 | 42.1M |
| November 17, 2025 | 3.62 | 3.8 | 3.8 | 3.8 | 3.62 | 35.01M |
| November 14, 2025 | 3.6 | 3.62 | 3.62 | 3.66 | 3.53 | 36.71M |
| November 13, 2025 | 3.58 | 3.72 | 3.72 | 3.72 | 3.57 | 24.92M |
| November 12, 2025 | 3.61 | 3.6 | 3.6 | 3.62 | 3.55 | 17.56M |
| November 11, 2025 | 3.55 | 3.61 | 3.61 | 3.64 | 3.54 | 21.25M |
| November 10, 2025 | 3.61 | 3.53 | 3.53 | 3.62 | 3.51 | 29.25M |
| November 07, 2025 | 3.59 | 3.62 | 3.62 | 3.71 | 3.59 | 19.09M |
| November 06, 2025 | 3.7 | 3.61 | 3.61 | 3.72 | 3.61 | 25.77M |
| November 05, 2025 | 3.51 | 3.7 | 3.7 | 3.71 | 3.49 | 37.96M |
| November 04, 2025 | 3.53 | 3.53 | 3.53 | 3.56 | 3.5 | 17.27M |
| November 03, 2025 | 3.39 | 3.5 | 3.5 | 3.55 | 3.39 | 22.08M |
| October 31, 2025 | 3.32 | 3.39 | 3.39 | 3.44 | 3.31 | 20.47M |
| October 30, 2025 | 3.3 | 3.31 | 3.31 | 3.35 | 3.29 | 16.8M |
| October 29, 2025 | 3.33 | 3.3 | 3.3 | 3.37 | 3.28 | 18.91M |
| October 28, 2025 | 3.37 | 3.34 | 3.34 | 3.38 | 3.32 | 16.29M |
| October 27, 2025 | 3.37 | 3.37 | 3.37 | 3.39 | 3.36 | 10.43M |
| October 24, 2025 | 3.39 | 3.37 | 3.37 | 3.42 | 3.36 | 13.16M |
| October 23, 2025 | 3.4 | 3.39 | 3.39 | 3.41 | 3.37 | 12.56M |
| October 22, 2025 | 3.37 | 3.4 | 3.4 | 3.45 | 3.37 | 13.78M |
| October 21, 2025 | 3.39 | 3.39 | 3.39 | 3.42 | 3.36 | 12.99M |