4.03
-0.04(-0.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.05 | 4.03 | 4.03 | 4.09 | 3.98 | 29.01M |
| January 13, 2026 | 4.09 | 4.07 | 4.07 | 4.1 | 4.04 | 26.6M |
| January 12, 2026 | 4.13 | 4.09 | 4.09 | 4.14 | 4.07 | 27.46M |
| January 09, 2026 | 4.05 | 4.13 | 4.13 | 4.14 | 4.04 | 33.15M |
| January 08, 2026 | 4.22 | 4.11 | 4.11 | 4.22 | 4.08 | 48M |
| January 07, 2026 | 4.04 | 4.23 | 4.23 | 4.3 | 3.96 | 76.66M |
| January 06, 2026 | 3.9 | 3.99 | 3.99 | 4.01 | 3.87 | 23.27M |
| January 05, 2026 | 3.89 | 3.89 | 3.89 | 3.92 | 3.87 | 15.76M |
| December 31, 2025 | 3.92 | 3.88 | 3.88 | 3.92 | 3.84 | 16.14M |
| December 30, 2025 | 3.97 | 3.91 | 3.91 | 3.97 | 3.88 | 18.86M |
| December 29, 2025 | 4 | 3.96 | 3.96 | 4.03 | 3.95 | 16.89M |
| December 26, 2025 | 4 | 4 | 4 | 4.03 | 3.97 | 14.92M |
| December 25, 2025 | 3.99 | 4 | 4 | 4.01 | 3.95 | 12.75M |
| December 24, 2025 | 4 | 4 | 4 | 4 | 3.94 | 12.8M |
| December 23, 2025 | 4.07 | 3.99 | 3.99 | 4.07 | 3.97 | 16.45M |
| December 22, 2025 | 4.03 | 4.07 | 4.07 | 4.08 | 4.02 | 16M |
| December 19, 2025 | 3.95 | 4.05 | 4.05 | 4.06 | 3.91 | 24.94M |
| December 18, 2025 | 4 | 3.97 | 3.97 | 4.08 | 3.94 | 28.48M |
| December 17, 2025 | 3.94 | 3.96 | 3.96 | 3.97 | 3.86 | 18.02M |
| December 16, 2025 | 4.06 | 3.95 | 3.95 | 4.06 | 3.93 | 21M |
| December 15, 2025 | 4.04 | 4.09 | 4.09 | 4.16 | 4.02 | 18.54M |
| December 12, 2025 | 4.1 | 4.09 | 4.09 | 4.16 | 4.06 | 22.42M |
| December 11, 2025 | 4.19 | 4.1 | 4.1 | 4.2 | 4.09 | 23.6M |
| December 10, 2025 | 4.21 | 4.2 | 4.2 | 4.27 | 4.15 | 24.93M |
| December 09, 2025 | 4.39 | 4.21 | 4.21 | 4.39 | 4.2 | 36.93M |
| December 08, 2025 | 4.49 | 4.39 | 4.39 | 4.5 | 4.32 | 32.43M |
| December 05, 2025 | 4.5 | 4.46 | 4.46 | 4.5 | 4.34 | 33.64M |
| December 04, 2025 | 4.67 | 4.45 | 4.45 | 4.71 | 4.41 | 65.82M |
| December 03, 2025 | 4.48 | 4.8 | 4.8 | 4.94 | 4.45 | 84.89M |
| December 02, 2025 | 4.48 | 4.51 | 4.51 | 4.55 | 4.39 | 35.63M |
| December 01, 2025 | 4.38 | 4.46 | 4.46 | 4.49 | 4.38 | 23.24M |
| November 28, 2025 | 4.26 | 4.39 | 4.39 | 4.41 | 4.25 | 27.77M |
| November 27, 2025 | 4.25 | 4.31 | 4.31 | 4.34 | 4.2 | 28.94M |
| November 26, 2025 | 4.32 | 4.27 | 4.27 | 4.38 | 4.24 | 28.9M |
| November 25, 2025 | 4.33 | 4.36 | 4.36 | 4.38 | 4.28 | 29.4M |
| November 24, 2025 | 4.3 | 4.32 | 4.32 | 4.36 | 4.25 | 31.3M |
| November 21, 2025 | 4.51 | 4.27 | 4.27 | 4.55 | 4.27 | 46.32M |
| November 20, 2025 | 4.72 | 4.55 | 4.55 | 4.72 | 4.52 | 53.49M |
| November 19, 2025 | 4.87 | 4.73 | 4.73 | 5.06 | 4.67 | 79.59M |
| November 18, 2025 | 5.4 | 5.14 | 5.14 | 5.4 | 5.14 | 65.87M |
| November 17, 2025 | 5.49 | 5.71 | 5.71 | 5.89 | 5.34 | 157.76M |
| November 14, 2025 | 4.9 | 5.36 | 5.36 | 5.36 | 4.9 | 69.31M |
| November 13, 2025 | 4.69 | 4.87 | 4.87 | 4.88 | 4.69 | 51.63M |
| November 12, 2025 | 4.79 | 4.73 | 4.73 | 4.92 | 4.72 | 40.51M |
| November 11, 2025 | 4.67 | 4.79 | 4.79 | 4.83 | 4.61 | 50.41M |
| November 10, 2025 | 4.65 | 4.73 | 4.73 | 4.83 | 4.58 | 57.69M |
| November 07, 2025 | 4.69 | 4.63 | 4.63 | 4.82 | 4.62 | 45.55M |
| November 06, 2025 | 4.78 | 4.71 | 4.71 | 4.85 | 4.61 | 59.73M |
| November 05, 2025 | 4.66 | 4.73 | 4.73 | 4.9 | 4.6 | 77.49M |
| November 04, 2025 | 4.6 | 4.7 | 4.7 | 4.98 | 4.54 | 70.89M |
| November 03, 2025 | 4.43 | 4.57 | 4.57 | 4.72 | 4.43 | 59.72M |
| October 31, 2025 | 4.47 | 4.43 | 4.43 | 4.54 | 4.39 | 40.77M |
| October 30, 2025 | 4.74 | 4.44 | 4.44 | 4.77 | 4.44 | 71.93M |
| October 29, 2025 | 4.65 | 4.79 | 4.79 | 4.88 | 4.61 | 87.58M |
| October 28, 2025 | 4.46 | 4.75 | 4.75 | 4.88 | 4.45 | 97.87M |
| October 27, 2025 | 4.53 | 4.65 | 4.65 | 4.81 | 4.35 | 104.96M |
| October 24, 2025 | 4.97 | 4.63 | 4.63 | 4.97 | 4.63 | 99.44M |
| October 23, 2025 | 4.5 | 5.14 | 5.14 | 5.14 | 4.46 | 62.04M |
| October 22, 2025 | 4.6 | 4.67 | 4.67 | 4.97 | 4.47 | 113.72M |
| October 21, 2025 | 5.1 | 4.81 | 4.81 | 5.1 | 4.52 | 156.63M |