4.08
-0.01000013(-0.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.09 | 4.08 | 4.08 | 4.18 | 4.03 | 59.96M |
| January 13, 2026 | 4.23 | 4.09 | 4.09 | 4.36 | 4.08 | 62.9M |
| January 12, 2026 | 4.13 | 4.17 | 4.17 | 4.19 | 4.09 | 56.28M |
| January 09, 2026 | 3.98 | 4.14 | 4.14 | 4.16 | 3.97 | 66.84M |
| January 08, 2026 | 3.93 | 3.99 | 3.99 | 4.02 | 3.9 | 39.23M |
| January 07, 2026 | 3.93 | 3.96 | 3.96 | 4.06 | 3.92 | 41.81M |
| January 06, 2026 | 3.95 | 3.94 | 3.94 | 3.98 | 3.91 | 39.14M |
| January 05, 2026 | 3.94 | 3.95 | 3.95 | 3.97 | 3.91 | 46.01M |
| December 31, 2025 | 3.87 | 3.98 | 3.98 | 4.1 | 3.84 | 62.88M |
| December 30, 2025 | 3.91 | 3.87 | 3.87 | 4 | 3.86 | 36.76M |
| December 29, 2025 | 3.82 | 3.92 | 3.92 | 4.04 | 3.82 | 56.82M |
| December 26, 2025 | 3.87 | 3.84 | 3.84 | 3.88 | 3.82 | 14.89M |
| December 25, 2025 | 3.89 | 3.87 | 3.87 | 3.9 | 3.85 | 13.28M |
| December 24, 2025 | 3.86 | 3.89 | 3.89 | 3.89 | 3.83 | 13.83M |
| December 23, 2025 | 3.86 | 3.86 | 3.86 | 3.9 | 3.81 | 20.13M |
| December 22, 2025 | 3.92 | 3.87 | 3.87 | 3.93 | 3.85 | 20.9M |
| December 19, 2025 | 3.73 | 3.89 | 3.89 | 3.91 | 3.73 | 33.62M |
| December 18, 2025 | 3.7 | 3.74 | 3.74 | 3.78 | 3.69 | 17.26M |
| December 17, 2025 | 3.74 | 3.71 | 3.71 | 3.75 | 3.63 | 24.01M |
| December 16, 2025 | 3.83 | 3.74 | 3.74 | 3.83 | 3.74 | 19.21M |
| December 15, 2025 | 3.71 | 3.8 | 3.8 | 3.85 | 3.66 | 27.09M |
| December 12, 2025 | 3.78 | 3.74 | 3.74 | 3.82 | 3.7 | 27.52M |
| December 11, 2025 | 3.88 | 3.78 | 3.78 | 3.91 | 3.78 | 26.4M |
| December 10, 2025 | 3.9 | 3.89 | 3.89 | 3.94 | 3.86 | 25.03M |
| December 09, 2025 | 3.84 | 3.92 | 3.92 | 3.97 | 3.82 | 41.19M |
| December 08, 2025 | 3.79 | 3.84 | 3.84 | 3.89 | 3.77 | 28.67M |
| December 05, 2025 | 3.76 | 3.77 | 3.77 | 3.81 | 3.72 | 19.04M |
| December 04, 2025 | 3.8 | 3.77 | 3.77 | 3.83 | 3.73 | 21.16M |
| December 03, 2025 | 3.88 | 3.82 | 3.82 | 3.91 | 3.79 | 22.41M |
| December 02, 2025 | 3.89 | 3.88 | 3.88 | 3.89 | 3.83 | 17.09M |
| December 01, 2025 | 3.89 | 3.9 | 3.9 | 3.92 | 3.86 | 18.48M |
| November 28, 2025 | 3.83 | 3.89 | 3.89 | 3.89 | 3.8 | 18.54M |
| November 27, 2025 | 3.86 | 3.82 | 3.82 | 3.88 | 3.8 | 18.34M |
| November 26, 2025 | 3.89 | 3.87 | 3.87 | 3.94 | 3.85 | 22.99M |
| November 25, 2025 | 3.83 | 3.89 | 3.89 | 3.92 | 3.83 | 34.28M |
| November 24, 2025 | 3.77 | 3.83 | 3.83 | 3.85 | 3.72 | 27.39M |
| November 21, 2025 | 3.78 | 3.71 | 3.71 | 3.84 | 3.66 | 27.76M |
| November 20, 2025 | 3.81 | 3.8 | 3.8 | 3.83 | 3.76 | 19.89M |
| November 19, 2025 | 3.88 | 3.8 | 3.8 | 3.9 | 3.78 | 20.7M |
| November 18, 2025 | 3.88 | 3.88 | 3.88 | 3.89 | 3.83 | 20.19M |
| November 17, 2025 | 3.85 | 3.88 | 3.88 | 3.88 | 3.83 | 16.5M |
| November 14, 2025 | 3.84 | 3.86 | 3.86 | 3.89 | 3.84 | 19M |
| November 13, 2025 | 3.84 | 3.86 | 3.86 | 3.86 | 3.81 | 18.69M |
| November 12, 2025 | 3.81 | 3.84 | 3.84 | 3.87 | 3.81 | 23.21M |
| November 11, 2025 | 3.83 | 3.83 | 3.83 | 3.84 | 3.8 | 18.53M |
| November 10, 2025 | 3.8 | 3.82 | 3.82 | 3.83 | 3.78 | 19.46M |
| November 07, 2025 | 3.8 | 3.8 | 3.8 | 3.83 | 3.79 | 17.23M |
| November 06, 2025 | 3.82 | 3.8 | 3.8 | 3.84 | 3.77 | 24.66M |
| November 05, 2025 | 3.76 | 3.82 | 3.82 | 3.84 | 3.76 | 30.82M |
| November 04, 2025 | 3.74 | 3.8 | 3.8 | 3.81 | 3.72 | 31.46M |
| November 03, 2025 | 3.7 | 3.75 | 3.75 | 3.77 | 3.69 | 25.64M |
| October 31, 2025 | 3.64 | 3.7 | 3.7 | 3.71 | 3.62 | 20.64M |
| October 30, 2025 | 3.66 | 3.63 | 3.63 | 3.67 | 3.62 | 14.24M |
| October 29, 2025 | 3.69 | 3.66 | 3.66 | 3.69 | 3.61 | 23.28M |
| October 28, 2025 | 3.69 | 3.69 | 3.69 | 3.72 | 3.66 | 15.49M |
| October 27, 2025 | 3.71 | 3.7 | 3.7 | 3.74 | 3.67 | 26.12M |
| October 24, 2025 | 3.75 | 3.71 | 3.71 | 3.79 | 3.67 | 50.58M |
| October 23, 2025 | 3.63 | 3.8 | 3.8 | 3.95 | 3.61 | 72.64M |
| October 22, 2025 | 3.59 | 3.63 | 3.63 | 3.66 | 3.59 | 17.63M |
| October 21, 2025 | 3.51 | 3.61 | 3.61 | 3.62 | 3.49 | 23.15M |