4.41
-0.05(-1.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.42 | 4.41 | 4.41 | 4.6 | 4.37 | 538.92M |
| January 13, 2026 | 4.52 | 4.46 | 4.46 | 4.66 | 4.43 | 697.89M |
| January 12, 2026 | 4.21 | 4.54 | 4.54 | 4.63 | 4.19 | 1.05B |
| January 09, 2026 | 4.18 | 4.21 | 4.21 | 4.24 | 4.18 | 170.61M |
| January 08, 2026 | 4.21 | 4.18 | 4.18 | 4.22 | 4.17 | 156.28M |
| January 07, 2026 | 4.29 | 4.23 | 4.23 | 4.29 | 4.21 | 178.34M |
| January 06, 2026 | 4.16 | 4.3 | 4.3 | 4.3 | 4.16 | 310.28M |
| January 05, 2026 | 4.11 | 4.17 | 4.17 | 4.17 | 4.1 | 145.43M |
| December 31, 2025 | 4.14 | 4.11 | 4.11 | 4.16 | 4.11 | 92.99M |
| December 30, 2025 | 4.14 | 4.13 | 4.13 | 4.17 | 4.12 | 96.46M |
| December 29, 2025 | 4.16 | 4.15 | 4.15 | 4.18 | 4.14 | 82.21M |
| December 26, 2025 | 4.14 | 4.17 | 4.17 | 4.22 | 4.13 | 156.18M |
| December 25, 2025 | 4.13 | 4.14 | 4.14 | 4.15 | 4.11 | 82.92M |
| December 24, 2025 | 4.08 | 4.13 | 4.13 | 4.14 | 4.08 | 80.58M |
| December 23, 2025 | 4.13 | 4.09 | 4.09 | 4.14 | 4.08 | 91.58M |
| December 22, 2025 | 4.14 | 4.12 | 4.12 | 4.16 | 4.12 | 80.68M |
| December 19, 2025 | 4.1 | 4.14 | 4.14 | 4.16 | 4.09 | 112M |
| December 18, 2025 | 4.13 | 4.1 | 4.1 | 4.14 | 4.1 | 91.97M |
| December 17, 2025 | 4.08 | 4.12 | 4.12 | 4.16 | 4.02 | 169.96M |
| December 16, 2025 | 4.1 | 4.09 | 4.09 | 4.11 | 4.07 | 85.01M |
| December 15, 2025 | 4.11 | 4.11 | 4.11 | 4.16 | 4.08 | 86.38M |
| December 12, 2025 | 4.1 | 4.13 | 4.13 | 4.15 | 4.09 | 94.43M |
| December 11, 2025 | 4.17 | 4.09 | 4.09 | 4.17 | 4.08 | 100.82M |
| December 10, 2025 | 4.11 | 4.17 | 4.17 | 4.18 | 4.1 | 119.39M |
| December 09, 2025 | 4.16 | 4.11 | 4.11 | 4.17 | 4.1 | 123.76M |
| December 08, 2025 | 4.22 | 4.18 | 4.18 | 4.29 | 4.18 | 242.96M |
| December 05, 2025 | 4.07 | 4.17 | 4.17 | 4.22 | 4.05 | 214.8M |
| December 04, 2025 | 4.05 | 4.07 | 4.07 | 4.08 | 4.04 | 72.7M |
| December 03, 2025 | 4.11 | 4.06 | 4.06 | 4.13 | 4.04 | 100.03M |
| December 02, 2025 | 4.14 | 4.11 | 4.11 | 4.15 | 4.1 | 77.51M |
| December 01, 2025 | 4.11 | 4.15 | 4.15 | 4.15 | 4.11 | 83.59M |
| November 28, 2025 | 4.11 | 4.13 | 4.13 | 4.14 | 4.09 | 69.62M |
| November 27, 2025 | 4.09 | 4.11 | 4.11 | 4.14 | 4.08 | 82.55M |
| November 26, 2025 | 4.13 | 4.1 | 4.1 | 4.15 | 4.09 | 78.14M |
| November 25, 2025 | 4.13 | 4.13 | 4.13 | 4.16 | 4.13 | 89.85M |
| November 24, 2025 | 4.09 | 4.12 | 4.12 | 4.15 | 4.08 | 109.22M |
| November 21, 2025 | 4.21 | 4.08 | 4.08 | 4.24 | 4.07 | 186.27M |
| November 20, 2025 | 4.34 | 4.25 | 4.25 | 4.37 | 4.24 | 158.86M |
| November 19, 2025 | 4.29 | 4.26 | 4.26 | 4.33 | 4.23 | 105.67M |
| November 18, 2025 | 4.32 | 4.29 | 4.29 | 4.34 | 4.27 | 120.25M |
| November 17, 2025 | 4.33 | 4.33 | 4.33 | 4.34 | 4.31 | 83.64M |
| November 14, 2025 | 4.33 | 4.34 | 4.34 | 4.39 | 4.33 | 100.92M |
| November 13, 2025 | 4.31 | 4.36 | 4.36 | 4.36 | 4.31 | 109.58M |
| November 12, 2025 | 4.4 | 4.32 | 4.32 | 4.41 | 4.31 | 155.28M |
| November 11, 2025 | 4.45 | 4.4 | 4.4 | 4.46 | 4.4 | 117.71M |
| November 10, 2025 | 4.42 | 4.45 | 4.45 | 4.46 | 4.4 | 117.22M |
| November 07, 2025 | 4.45 | 4.41 | 4.41 | 4.46 | 4.41 | 132.71M |
| November 06, 2025 | 4.46 | 4.47 | 4.47 | 4.5 | 4.45 | 126.13M |
| November 05, 2025 | 4.43 | 4.45 | 4.45 | 4.47 | 4.41 | 92.71M |
| November 04, 2025 | 4.48 | 4.45 | 4.45 | 4.48 | 4.43 | 114.45M |
| November 03, 2025 | 4.48 | 4.49 | 4.49 | 4.49 | 4.43 | 127.72M |
| October 31, 2025 | 4.53 | 4.5 | 4.5 | 4.54 | 4.5 | 126.59M |
| October 30, 2025 | 4.61 | 4.51 | 4.51 | 4.61 | 4.5 | 237.13M |
| October 29, 2025 | 4.55 | 4.63 | 4.63 | 4.63 | 4.53 | 278.79M |
| October 28, 2025 | 4.57 | 4.55 | 4.55 | 4.6 | 4.54 | 146.9M |
| October 27, 2025 | 4.6 | 4.58 | 4.58 | 4.61 | 4.55 | 220.84M |
| October 24, 2025 | 4.53 | 4.55 | 4.55 | 4.58 | 4.51 | 170.44M |
| October 23, 2025 | 4.47 | 4.54 | 4.54 | 4.55 | 4.44 | 164.29M |
| October 22, 2025 | 4.46 | 4.48 | 4.48 | 4.51 | 4.44 | 120.73M |
| October 21, 2025 | 4.42 | 4.5 | 4.5 | 4.54 | 4.41 | 187.51M |