4.13
+0.02(+0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.1 | 4.13 | 4.13 | 4.18 | 4.07 | 12.96M |
| January 13, 2026 | 4.22 | 4.11 | 4.11 | 4.23 | 4.11 | 11.37M |
| January 12, 2026 | 4.17 | 4.2 | 4.2 | 4.25 | 4.07 | 20.29M |
| January 09, 2026 | 4.19 | 4.19 | 4.19 | 4.22 | 4.14 | 18.29M |
| January 08, 2026 | 3.93 | 4.21 | 4.21 | 4.23 | 3.92 | 32.45M |
| January 07, 2026 | 3.94 | 3.94 | 3.94 | 3.95 | 3.9 | 9.18M |
| January 06, 2026 | 3.87 | 3.94 | 3.94 | 3.94 | 3.86 | 9.7M |
| January 05, 2026 | 3.88 | 3.87 | 3.87 | 3.91 | 3.85 | 7.37M |
| December 31, 2025 | 3.84 | 3.87 | 3.87 | 3.89 | 3.81 | 7.43M |
| December 30, 2025 | 3.88 | 3.83 | 3.83 | 3.89 | 3.79 | 8.95M |
| December 29, 2025 | 3.86 | 3.89 | 3.89 | 3.92 | 3.85 | 8.75M |
| December 26, 2025 | 3.82 | 3.87 | 3.87 | 3.93 | 3.8 | 12.25M |
| December 25, 2025 | 3.78 | 3.81 | 3.81 | 3.84 | 3.77 | 6.93M |
| December 24, 2025 | 3.75 | 3.77 | 3.77 | 3.78 | 3.72 | 7.96M |
| December 23, 2025 | 3.79 | 3.73 | 3.73 | 3.82 | 3.73 | 7.9M |
| December 22, 2025 | 3.83 | 3.79 | 3.79 | 3.83 | 3.78 | 10.69M |
| December 19, 2025 | 3.76 | 3.83 | 3.83 | 3.83 | 3.71 | 11.68M |
| December 18, 2025 | 3.64 | 3.74 | 3.74 | 3.79 | 3.64 | 12.97M |
| December 17, 2025 | 3.6 | 3.66 | 3.66 | 3.67 | 3.57 | 10.95M |
| December 16, 2025 | 3.65 | 3.61 | 3.61 | 3.68 | 3.61 | 7.56M |
| December 15, 2025 | 3.62 | 3.66 | 3.66 | 3.7 | 3.58 | 9.94M |
| December 12, 2025 | 3.69 | 3.64 | 3.64 | 3.74 | 3.63 | 13.29M |
| December 11, 2025 | 3.82 | 3.69 | 3.69 | 3.83 | 3.68 | 15.27M |
| December 10, 2025 | 3.82 | 3.83 | 3.83 | 3.86 | 3.76 | 12.46M |
| December 09, 2025 | 3.92 | 3.82 | 3.82 | 3.92 | 3.81 | 16.1M |
| December 08, 2025 | 3.92 | 3.92 | 3.92 | 3.95 | 3.9 | 9.23M |
| December 05, 2025 | 3.88 | 3.9 | 3.9 | 3.91 | 3.84 | 8.93M |
| December 04, 2025 | 3.94 | 3.88 | 3.88 | 3.96 | 3.85 | 14.57M |
| December 03, 2025 | 3.96 | 3.95 | 3.95 | 4 | 3.91 | 7.69M |
| December 02, 2025 | 3.91 | 3.97 | 3.97 | 3.99 | 3.87 | 13.31M |
| December 01, 2025 | 3.98 | 3.92 | 3.92 | 4.03 | 3.9 | 14M |
| November 28, 2025 | 3.9 | 3.98 | 3.98 | 3.99 | 3.84 | 11.95M |
| November 27, 2025 | 3.86 | 3.9 | 3.9 | 3.92 | 3.83 | 9.91M |
| November 26, 2025 | 3.94 | 3.89 | 3.89 | 4.01 | 3.88 | 12.16M |
| November 25, 2025 | 3.92 | 3.95 | 3.95 | 3.98 | 3.89 | 10.43M |
| November 24, 2025 | 3.9 | 3.9 | 3.9 | 3.95 | 3.86 | 10.25M |
| November 21, 2025 | 4 | 3.87 | 3.87 | 4.07 | 3.86 | 18.28M |
| November 20, 2025 | 4.03 | 4.04 | 4.04 | 4.07 | 3.95 | 15.3M |
| November 19, 2025 | 4.12 | 4.03 | 4.03 | 4.15 | 4.01 | 17.09M |
| November 18, 2025 | 4.3 | 4.11 | 4.11 | 4.31 | 4.08 | 19.39M |
| November 17, 2025 | 4.29 | 4.3 | 4.3 | 4.31 | 4.24 | 13.08M |
| November 14, 2025 | 4.23 | 4.29 | 4.29 | 4.35 | 4.23 | 18.12M |
| November 13, 2025 | 4.21 | 4.24 | 4.24 | 4.27 | 4.12 | 13.77M |
| November 12, 2025 | 4.2 | 4.23 | 4.23 | 4.24 | 4.18 | 10.82M |
| November 11, 2025 | 4.15 | 4.21 | 4.21 | 4.22 | 4.14 | 11.77M |
| November 10, 2025 | 4.16 | 4.14 | 4.14 | 4.17 | 4.1 | 10.64M |
| November 07, 2025 | 4.17 | 4.17 | 4.17 | 4.19 | 4.13 | 9.4M |
| November 06, 2025 | 4.2 | 4.17 | 4.17 | 4.21 | 4.1 | 12.66M |
| November 05, 2025 | 4.1 | 4.2 | 4.2 | 4.23 | 4.07 | 19.65M |
| November 04, 2025 | 4.11 | 4.11 | 4.11 | 4.15 | 4.07 | 11.83M |
| November 03, 2025 | 4.13 | 4.1 | 4.1 | 4.15 | 4.08 | 17.61M |
| October 31, 2025 | 4.24 | 4.15 | 4.15 | 4.33 | 4.11 | 30.09M |
| October 30, 2025 | 4.16 | 4.29 | 4.29 | 4.5 | 4.15 | 35.77M |
| October 29, 2025 | 4.23 | 4.14 | 4.14 | 4.25 | 4.11 | 14.34M |
| October 28, 2025 | 4.16 | 4.23 | 4.23 | 4.27 | 4.16 | 13.76M |
| October 27, 2025 | 4.15 | 4.16 | 4.16 | 4.24 | 4.06 | 20.08M |
| October 24, 2025 | 4.27 | 4.14 | 4.14 | 4.32 | 4.13 | 18.86M |
| October 23, 2025 | 4.22 | 4.26 | 4.26 | 4.28 | 4.17 | 26.41M |
| October 22, 2025 | 4.11 | 4.23 | 4.23 | 4.25 | 4.11 | 24.22M |
| October 21, 2025 | 3.93 | 4.12 | 4.12 | 4.13 | 3.91 | 22.25M |