4.58
+0.01999979(+0.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.52 | 4.58 | 4.58 | 4.68 | 4.5 | 67.85M |
| January 13, 2026 | 4.76 | 4.56 | 4.56 | 4.79 | 4.48 | 63.66M |
| January 12, 2026 | 4.69 | 4.72 | 4.72 | 4.82 | 4.57 | 93.07M |
| January 09, 2026 | 4.8 | 4.63 | 4.63 | 4.87 | 4.56 | 99.33M |
| January 08, 2026 | 4.74 | 4.89 | 4.89 | 5.06 | 4.74 | 100.37M |
| January 07, 2026 | 4.82 | 4.73 | 4.73 | 4.93 | 4.61 | 135.5M |
| January 06, 2026 | 4.5 | 4.79 | 4.79 | 4.79 | 4.4 | 94.34M |
| January 05, 2026 | 4.21 | 4.35 | 4.35 | 4.35 | 4.16 | 54.15M |
| December 31, 2025 | 4.28 | 4.22 | 4.22 | 4.48 | 4.18 | 59.45M |
| December 30, 2025 | 4.31 | 4.29 | 4.29 | 4.39 | 4.27 | 56.48M |
| December 29, 2025 | 4.53 | 4.39 | 4.39 | 4.57 | 4.33 | 92.08M |
| December 26, 2025 | 4.22 | 4.5 | 4.5 | 4.68 | 4.22 | 166.18M |
| December 25, 2025 | 4.45 | 4.25 | 4.25 | 4.48 | 4.23 | 67.56M |
| December 24, 2025 | 4.34 | 4.37 | 4.37 | 4.43 | 4.31 | 64.9M |
| December 23, 2025 | 4.4 | 4.33 | 4.33 | 4.43 | 4.29 | 89.52M |
| December 22, 2025 | 4.31 | 4.4 | 4.4 | 4.52 | 4.23 | 149.65M |
| December 19, 2025 | 3.89 | 4.3 | 4.3 | 4.3 | 3.85 | 112.88M |
| December 18, 2025 | 3.78 | 3.91 | 3.91 | 4.1 | 3.76 | 105.43M |
| December 17, 2025 | 3.76 | 3.85 | 3.85 | 3.98 | 3.73 | 136.68M |
| December 16, 2025 | 4.8 | 4.07 | 4.07 | 4.8 | 4.07 | 194.1M |
| December 15, 2025 | 4.18 | 4.52 | 4.52 | 4.52 | 4.18 | 247.27M |
| December 12, 2025 | 4.05 | 4.11 | 4.11 | 4.11 | 3.83 | 162.65M |
| December 11, 2025 | 3.66 | 3.74 | 3.74 | 3.74 | 3.66 | 25.53M |
| December 10, 2025 | 3.41 | 3.4 | 3.4 | 3.42 | 3.38 | 8.12M |
| December 09, 2025 | 3.44 | 3.41 | 3.41 | 3.47 | 3.4 | 9.85M |
| December 08, 2025 | 3.43 | 3.44 | 3.44 | 3.5 | 3.42 | 11.96M |
| December 05, 2025 | 3.42 | 3.41 | 3.41 | 3.43 | 3.37 | 8.96M |
| December 04, 2025 | 3.48 | 3.42 | 3.42 | 3.5 | 3.42 | 9.3M |
| December 03, 2025 | 3.54 | 3.49 | 3.49 | 3.54 | 3.47 | 10.82M |
| December 02, 2025 | 3.54 | 3.54 | 3.54 | 3.55 | 3.48 | 8.81M |
| December 01, 2025 | 3.57 | 3.55 | 3.55 | 3.58 | 3.54 | 11.05M |
| November 28, 2025 | 3.51 | 3.56 | 3.56 | 3.56 | 3.49 | 10.44M |
| November 27, 2025 | 3.54 | 3.53 | 3.53 | 3.55 | 3.5 | 8.39M |
| November 26, 2025 | 3.52 | 3.52 | 3.52 | 3.58 | 3.51 | 10.53M |
| November 25, 2025 | 3.55 | 3.54 | 3.54 | 3.58 | 3.53 | 10.37M |
| November 24, 2025 | 3.48 | 3.54 | 3.54 | 3.57 | 3.45 | 15.23M |
| November 21, 2025 | 3.53 | 3.47 | 3.47 | 3.6 | 3.44 | 19.8M |
| November 20, 2025 | 3.62 | 3.56 | 3.56 | 3.62 | 3.53 | 12.8M |
| November 19, 2025 | 3.73 | 3.6 | 3.6 | 3.73 | 3.58 | 23.81M |
| November 18, 2025 | 3.76 | 3.73 | 3.73 | 3.77 | 3.7 | 11.46M |
| November 17, 2025 | 3.71 | 3.78 | 3.78 | 3.8 | 3.7 | 20.3M |
| November 14, 2025 | 3.7 | 3.71 | 3.71 | 3.74 | 3.68 | 13.4M |
| November 13, 2025 | 3.69 | 3.7 | 3.7 | 3.72 | 3.66 | 10.75M |
| November 12, 2025 | 3.71 | 3.68 | 3.68 | 3.72 | 3.67 | 11.75M |
| November 11, 2025 | 3.71 | 3.71 | 3.71 | 3.73 | 3.68 | 11.36M |
| November 10, 2025 | 3.72 | 3.7 | 3.7 | 3.73 | 3.69 | 12.35M |
| November 07, 2025 | 3.72 | 3.72 | 3.72 | 3.75 | 3.71 | 13.12M |
| November 06, 2025 | 3.76 | 3.72 | 3.72 | 3.77 | 3.7 | 12.95M |
| November 05, 2025 | 3.75 | 3.77 | 3.77 | 3.78 | 3.73 | 17.89M |
| November 04, 2025 | 3.74 | 3.76 | 3.76 | 3.77 | 3.7 | 21.7M |
| November 03, 2025 | 3.63 | 3.74 | 3.74 | 3.74 | 3.62 | 27.33M |
| October 31, 2025 | 3.66 | 3.6 | 3.6 | 3.7 | 3.59 | 20.62M |
| October 30, 2025 | 3.69 | 3.66 | 3.66 | 3.77 | 3.64 | 20.77M |
| October 29, 2025 | 3.7 | 3.73 | 3.73 | 3.74 | 3.65 | 14.59M |
| October 28, 2025 | 3.71 | 3.73 | 3.73 | 3.78 | 3.62 | 19.27M |
| October 27, 2025 | 3.69 | 3.67 | 3.67 | 3.71 | 3.64 | 12.6M |
| October 24, 2025 | 3.73 | 3.67 | 3.67 | 3.74 | 3.66 | 12.53M |
| October 23, 2025 | 3.75 | 3.72 | 3.72 | 3.76 | 3.7 | 12.1M |
| October 22, 2025 | 3.73 | 3.76 | 3.76 | 3.79 | 3.72 | 17.68M |
| October 21, 2025 | 3.63 | 3.77 | 3.77 | 3.88 | 3.63 | 32.71M |