4.07
+0.21(+5.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 3.87 | 4.07 | 4.07 | 4.25 | 3.81 | 344.05M |
| January 14, 2026 | 3.86 | 3.86 | 3.86 | 4.05 | 3.8 | 177.61M |
| January 13, 2026 | 4.01 | 3.85 | 3.85 | 4.01 | 3.83 | 185.38M |
| January 12, 2026 | 3.56 | 3.91 | 3.91 | 3.91 | 3.56 | 233.41M |
| January 09, 2026 | 3.54 | 3.55 | 3.55 | 3.57 | 3.5 | 85.35M |
| January 08, 2026 | 3.45 | 3.53 | 3.53 | 3.57 | 3.41 | 90.41M |
| January 07, 2026 | 3.46 | 3.44 | 3.44 | 3.49 | 3.43 | 61.41M |
| January 06, 2026 | 3.39 | 3.49 | 3.49 | 3.51 | 3.39 | 93.64M |
| January 05, 2026 | 3.37 | 3.41 | 3.41 | 3.45 | 3.36 | 83.42M |
| December 31, 2025 | 3.38 | 3.34 | 3.34 | 3.38 | 3.31 | 76.97M |
| December 30, 2025 | 3.47 | 3.39 | 3.39 | 3.48 | 3.33 | 127.58M |
| December 29, 2025 | 3.49 | 3.55 | 3.55 | 3.69 | 3.49 | 162M |
| December 26, 2025 | 3.48 | 3.48 | 3.48 | 3.55 | 3.45 | 99.74M |
| December 25, 2025 | 3.54 | 3.46 | 3.46 | 3.57 | 3.39 | 138.5M |
| December 24, 2025 | 3.53 | 3.57 | 3.57 | 3.67 | 3.53 | 141.56M |
| December 23, 2025 | 3.62 | 3.49 | 3.49 | 3.67 | 3.46 | 139.22M |
| December 22, 2025 | 3.6 | 3.65 | 3.65 | 3.72 | 3.52 | 137.39M |
| December 19, 2025 | 3.56 | 3.62 | 3.62 | 3.65 | 3.48 | 166.28M |
| December 18, 2025 | 3.62 | 3.62 | 3.62 | 3.78 | 3.61 | 147.71M |
| December 17, 2025 | 3.75 | 3.65 | 3.65 | 3.77 | 3.56 | 143.8M |
| December 16, 2025 | 3.95 | 3.72 | 3.72 | 3.98 | 3.68 | 196.6M |
| December 15, 2025 | 3.88 | 3.86 | 3.86 | 3.96 | 3.72 | 274.93M |
| December 12, 2025 | 3.65 | 3.94 | 3.94 | 3.94 | 3.65 | 154.46M |
| December 11, 2025 | 3.78 | 3.58 | 3.58 | 3.82 | 3.58 | 199.24M |
| December 10, 2025 | 3.85 | 3.78 | 3.78 | 4.01 | 3.77 | 308.63M |
| December 09, 2025 | 3.85 | 3.74 | 3.74 | 3.88 | 3.72 | 189.67M |
| December 08, 2025 | 3.95 | 3.85 | 3.85 | 4.13 | 3.79 | 368.66M |
| December 05, 2025 | 3.46 | 3.81 | 3.81 | 3.81 | 3.44 | 309.77M |
| December 04, 2025 | 3.65 | 3.46 | 3.46 | 3.68 | 3.46 | 267.54M |
| December 03, 2025 | 3.83 | 3.67 | 3.67 | 3.88 | 3.62 | 360.45M |
| December 02, 2025 | 4.03 | 3.85 | 3.85 | 4.15 | 3.75 | 588.1M |
| December 01, 2025 | 3.64 | 3.94 | 3.94 | 3.94 | 3.63 | 195.6M |
| November 28, 2025 | 3.16 | 3.58 | 3.58 | 3.58 | 3.08 | 423M |
| November 27, 2025 | 3.48 | 3.25 | 3.25 | 3.48 | 3.21 | 436.73M |
| November 26, 2025 | 3.15 | 3.16 | 3.16 | 3.16 | 3.15 | 42.33M |
| November 25, 2025 | 2.84 | 2.87 | 2.87 | 2.9 | 2.82 | 56.46M |
| November 24, 2025 | 2.83 | 2.83 | 2.83 | 2.85 | 2.78 | 70.47M |
| November 21, 2025 | 2.96 | 2.78 | 2.78 | 2.98 | 2.77 | 120.35M |
| November 20, 2025 | 3.09 | 2.98 | 2.98 | 3.1 | 2.96 | 112.35M |
| November 19, 2025 | 3.2 | 3.13 | 3.13 | 3.22 | 3.1 | 65.47M |
| November 18, 2025 | 3.29 | 3.21 | 3.21 | 3.31 | 3.16 | 115.3M |
| November 17, 2025 | 3.34 | 3.32 | 3.32 | 3.35 | 3.26 | 125.33M |
| November 14, 2025 | 3.35 | 3.39 | 3.39 | 3.44 | 3.31 | 166.32M |
| November 13, 2025 | 3.34 | 3.34 | 3.34 | 3.37 | 3.25 | 143.34M |
| November 12, 2025 | 3.3 | 3.34 | 3.34 | 3.44 | 3.29 | 160.89M |
| November 11, 2025 | 3.33 | 3.31 | 3.31 | 3.39 | 3.3 | 168.97M |
| November 10, 2025 | 3.2 | 3.38 | 3.38 | 3.48 | 3.17 | 303.98M |
| November 07, 2025 | 3.11 | 3.16 | 3.16 | 3.29 | 3.08 | 276.37M |
| November 06, 2025 | 3.01 | 3.19 | 3.19 | 3.3 | 3 | 371.37M |
| November 05, 2025 | 2.94 | 3 | 3 | 3.02 | 2.91 | 91.12M |
| November 04, 2025 | 2.93 | 2.96 | 2.96 | 2.97 | 2.91 | 68.77M |
| November 03, 2025 | 2.9 | 2.93 | 2.93 | 2.94 | 2.88 | 54.65M |
| October 31, 2025 | 2.86 | 2.9 | 2.9 | 2.94 | 2.86 | 64.6M |
| October 30, 2025 | 2.91 | 2.87 | 2.87 | 2.93 | 2.86 | 63.7M |
| October 29, 2025 | 2.9 | 2.91 | 2.91 | 2.91 | 2.85 | 55.29M |
| October 28, 2025 | 2.93 | 2.9 | 2.9 | 2.94 | 2.88 | 67.98M |
| October 27, 2025 | 2.93 | 2.93 | 2.93 | 2.95 | 2.89 | 78.27M |
| October 24, 2025 | 2.99 | 2.92 | 2.92 | 3.01 | 2.91 | 89.95M |
| October 23, 2025 | 3.03 | 2.99 | 2.99 | 3.06 | 2.93 | 111.8M |
| October 22, 2025 | 3.08 | 3.04 | 3.04 | 3.1 | 3.02 | 116.27M |