4.08
+0.03(+0.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 4.05 | 4.09 | 4.09 | 4.13 | 4.01 | 26.41M |
| December 24, 2025 | 4.16 | 4.05 | 4.05 | 4.19 | 3.96 | 49.17M |
| December 23, 2025 | 4.23 | 4.19 | 4.19 | 4.27 | 4.14 | 50.22M |
| December 22, 2025 | 4.31 | 4.17 | 4.17 | 4.35 | 4.16 | 63.78M |
| December 19, 2025 | 4.19 | 4.27 | 4.27 | 4.32 | 4.12 | 94.64M |
| December 18, 2025 | 4.1 | 4.21 | 4.21 | 4.43 | 4.1 | 136.82M |
| December 17, 2025 | 3.7 | 4.08 | 4.08 | 4.08 | 3.68 | 93.45M |
| December 16, 2025 | 3.63 | 3.71 | 3.71 | 3.82 | 3.54 | 37.81M |
| December 15, 2025 | 3.53 | 3.63 | 3.63 | 3.65 | 3.51 | 15.95M |
| December 12, 2025 | 3.53 | 3.52 | 3.52 | 3.58 | 3.51 | 13.19M |
| December 11, 2025 | 3.57 | 3.51 | 3.51 | 3.59 | 3.5 | 15.23M |
| December 10, 2025 | 3.63 | 3.59 | 3.59 | 3.64 | 3.56 | 13.15M |
| December 09, 2025 | 3.71 | 3.62 | 3.62 | 3.71 | 3.61 | 14.27M |
| December 08, 2025 | 3.76 | 3.7 | 3.7 | 3.76 | 3.67 | 18.8M |
| December 05, 2025 | 3.72 | 3.75 | 3.75 | 3.76 | 3.68 | 14.12M |
| December 04, 2025 | 3.8 | 3.74 | 3.74 | 3.81 | 3.71 | 17.76M |
| December 03, 2025 | 3.76 | 3.82 | 3.82 | 3.84 | 3.75 | 19.57M |
| December 02, 2025 | 3.75 | 3.78 | 3.78 | 3.78 | 3.71 | 14.33M |
| December 01, 2025 | 3.78 | 3.75 | 3.75 | 3.82 | 3.73 | 17.7M |
| November 28, 2025 | 3.66 | 3.8 | 3.8 | 3.81 | 3.65 | 21.22M |
| November 27, 2025 | 3.65 | 3.66 | 3.66 | 3.68 | 3.64 | 11.88M |
| November 26, 2025 | 3.63 | 3.64 | 3.64 | 3.72 | 3.63 | 15.94M |
| November 25, 2025 | 3.63 | 3.63 | 3.63 | 3.68 | 3.61 | 16.08M |
| November 24, 2025 | 3.55 | 3.63 | 3.63 | 3.65 | 3.52 | 22.82M |
| November 21, 2025 | 3.72 | 3.52 | 3.52 | 3.72 | 3.52 | 32.12M |
| November 20, 2025 | 3.8 | 3.75 | 3.75 | 3.8 | 3.72 | 15.67M |
| November 19, 2025 | 3.87 | 3.8 | 3.8 | 3.88 | 3.72 | 28.99M |
| November 18, 2025 | 4.05 | 3.88 | 3.88 | 4.05 | 3.85 | 33.37M |
| November 17, 2025 | 4.04 | 4.06 | 4.06 | 4.07 | 3.97 | 29.46M |
| November 14, 2025 | 4.04 | 4.06 | 4.06 | 4.12 | 4.03 | 26.79M |
| November 13, 2025 | 3.96 | 4.05 | 4.05 | 4.08 | 3.95 | 28.54M |
| November 12, 2025 | 4.02 | 3.95 | 3.95 | 4.06 | 3.94 | 26.56M |
| November 11, 2025 | 3.93 | 4.05 | 4.05 | 4.11 | 3.91 | 42.64M |
| November 10, 2025 | 3.9 | 3.97 | 3.97 | 4.05 | 3.86 | 37.96M |
| November 07, 2025 | 3.83 | 3.91 | 3.91 | 3.95 | 3.81 | 30.03M |
| November 06, 2025 | 3.88 | 3.84 | 3.84 | 3.88 | 3.81 | 26.67M |
| November 05, 2025 | 3.75 | 3.89 | 3.89 | 3.91 | 3.74 | 37.23M |
| November 04, 2025 | 3.73 | 3.78 | 3.78 | 3.84 | 3.72 | 33.76M |
| November 03, 2025 | 3.7 | 3.73 | 3.73 | 3.74 | 3.68 | 24.5M |
| October 31, 2025 | 3.66 | 3.71 | 3.71 | 3.72 | 3.63 | 22.5M |
| October 30, 2025 | 3.7 | 3.65 | 3.65 | 3.76 | 3.64 | 27.49M |
| October 29, 2025 | 3.68 | 3.72 | 3.72 | 3.73 | 3.63 | 22.77M |
| October 28, 2025 | 3.7 | 3.69 | 3.69 | 3.73 | 3.64 | 26.11M |
| October 27, 2025 | 3.76 | 3.68 | 3.68 | 3.78 | 3.67 | 32.71M |
| October 24, 2025 | 3.82 | 3.73 | 3.73 | 3.86 | 3.73 | 54.9M |
| October 23, 2025 | 3.86 | 3.85 | 3.85 | 3.97 | 3.84 | 68.61M |
| October 22, 2025 | 3.75 | 3.89 | 3.89 | 3.97 | 3.72 | 68.74M |
| October 21, 2025 | 3.73 | 3.77 | 3.77 | 3.79 | 3.61 | 43.44M |
| October 20, 2025 | 3.58 | 3.75 | 3.75 | 3.77 | 3.58 | 52.02M |
| October 17, 2025 | 3.61 | 3.65 | 3.65 | 3.76 | 3.59 | 32.57M |
| October 16, 2025 | 3.58 | 3.61 | 3.61 | 3.64 | 3.57 | 21.5M |
| October 15, 2025 | 3.6 | 3.6 | 3.6 | 3.65 | 3.57 | 18.79M |
| October 14, 2025 | 3.6 | 3.63 | 3.63 | 3.68 | 3.6 | 29.8M |
| October 13, 2025 | 3.46 | 3.6 | 3.6 | 3.6 | 3.43 | 21.75M |
| October 10, 2025 | 3.55 | 3.56 | 3.56 | 3.6 | 3.51 | 21.95M |
| October 09, 2025 | 3.43 | 3.53 | 3.53 | 3.54 | 3.42 | 21.04M |
| September 30, 2025 | 3.42 | 3.43 | 3.43 | 3.51 | 3.41 | 11.32M |
| September 29, 2025 | 3.39 | 3.42 | 3.42 | 3.43 | 3.31 | 13.34M |
| September 26, 2025 | 3.38 | 3.4 | 3.4 | 3.43 | 3.37 | 10.84M |
| September 25, 2025 | 3.47 | 3.39 | 3.39 | 3.5 | 3.38 | 16.26M |