4.16
+0.01(+0.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 4.13 | 4.16 | 4.16 | 4.17 | 4.05 | 32.46M |
| January 14, 2026 | 4.14 | 4.15 | 4.15 | 4.21 | 4.06 | 60.48M |
| January 13, 2026 | 4.05 | 4.19 | 4.19 | 4.28 | 4 | 68.22M |
| January 12, 2026 | 4 | 4.07 | 4.07 | 4.08 | 4 | 24.86M |
| January 09, 2026 | 4 | 4 | 4 | 4.01 | 3.94 | 20.43M |
| January 08, 2026 | 3.92 | 3.98 | 3.98 | 4.01 | 3.9 | 20.97M |
| January 07, 2026 | 3.94 | 3.96 | 3.96 | 4.03 | 3.92 | 23.74M |
| January 06, 2026 | 3.93 | 3.95 | 3.95 | 3.95 | 3.91 | 19.4M |
| January 05, 2026 | 3.87 | 3.93 | 3.93 | 3.95 | 3.87 | 16.04M |
| December 31, 2025 | 3.88 | 3.86 | 3.86 | 3.88 | 3.8 | 12.15M |
| December 30, 2025 | 3.89 | 3.87 | 3.87 | 3.93 | 3.84 | 13.42M |
| December 29, 2025 | 3.9 | 3.89 | 3.89 | 3.91 | 3.86 | 9.97M |
| December 26, 2025 | 3.89 | 3.89 | 3.89 | 3.93 | 3.88 | 12.02M |
| December 25, 2025 | 3.89 | 3.91 | 3.91 | 3.92 | 3.85 | 10.18M |
| December 24, 2025 | 3.83 | 3.89 | 3.89 | 3.91 | 3.82 | 12.76M |
| December 23, 2025 | 3.92 | 3.85 | 3.85 | 3.94 | 3.83 | 16.47M |
| December 22, 2025 | 3.85 | 3.94 | 3.94 | 4.01 | 3.84 | 24.11M |
| December 19, 2025 | 3.76 | 3.84 | 3.84 | 3.86 | 3.76 | 17.8M |
| December 18, 2025 | 3.73 | 3.76 | 3.76 | 3.82 | 3.69 | 16.51M |
| December 17, 2025 | 3.83 | 3.75 | 3.75 | 3.85 | 3.66 | 28.62M |
| December 16, 2025 | 3.98 | 3.83 | 3.83 | 3.99 | 3.83 | 27M |
| December 15, 2025 | 3.97 | 4.01 | 4.01 | 4.1 | 3.95 | 30.22M |
| December 12, 2025 | 3.85 | 3.93 | 3.93 | 4.03 | 3.85 | 27.7M |
| December 11, 2025 | 3.92 | 3.86 | 3.86 | 3.95 | 3.85 | 18.03M |
| December 10, 2025 | 4 | 3.92 | 3.92 | 4 | 3.88 | 16.49M |
| December 09, 2025 | 4.02 | 3.99 | 3.99 | 4.04 | 3.98 | 13.49M |
| December 08, 2025 | 4 | 4.01 | 4.01 | 4.05 | 3.98 | 14.99M |
| December 05, 2025 | 3.9 | 4 | 4 | 4.01 | 3.87 | 19.14M |
| December 04, 2025 | 3.95 | 3.9 | 3.9 | 3.98 | 3.88 | 12.52M |
| December 03, 2025 | 3.99 | 3.97 | 3.97 | 4.02 | 3.94 | 13.86M |
| December 02, 2025 | 3.99 | 3.99 | 3.99 | 4.01 | 3.9 | 15.69M |
| December 01, 2025 | 3.98 | 3.99 | 3.99 | 4.01 | 3.96 | 15.27M |
| November 28, 2025 | 3.92 | 3.97 | 3.97 | 3.97 | 3.88 | 11.88M |
| November 27, 2025 | 3.92 | 3.92 | 3.92 | 3.97 | 3.91 | 13.9M |
| November 26, 2025 | 3.98 | 3.94 | 3.94 | 4.04 | 3.92 | 16.99M |
| November 25, 2025 | 3.93 | 3.98 | 3.98 | 4 | 3.89 | 21.24M |
| November 24, 2025 | 3.83 | 3.91 | 3.91 | 3.94 | 3.83 | 21.62M |
| November 21, 2025 | 4.06 | 3.82 | 3.82 | 4.1 | 3.81 | 38.95M |
| November 20, 2025 | 4.18 | 4.08 | 4.08 | 4.2 | 4.07 | 20.75M |
| November 19, 2025 | 4.3 | 4.16 | 4.16 | 4.33 | 4.14 | 26.02M |
| November 18, 2025 | 4.46 | 4.3 | 4.3 | 4.46 | 4.27 | 33.78M |
| November 17, 2025 | 4.44 | 4.45 | 4.45 | 4.47 | 4.39 | 25.9M |
| November 14, 2025 | 4.51 | 4.45 | 4.45 | 4.53 | 4.45 | 36.58M |
| November 13, 2025 | 4.57 | 4.55 | 4.55 | 4.58 | 4.45 | 41.53M |
| November 12, 2025 | 4.57 | 4.52 | 4.52 | 4.68 | 4.51 | 57.8M |
| November 11, 2025 | 4.61 | 4.63 | 4.63 | 4.77 | 4.59 | 83.6M |
| November 10, 2025 | 4.6 | 4.61 | 4.61 | 4.75 | 4.51 | 103.85M |
| November 07, 2025 | 4.41 | 4.61 | 4.61 | 4.86 | 4.39 | 147.07M |
| November 06, 2025 | 4.48 | 4.42 | 4.42 | 4.56 | 4.39 | 83.2M |
| November 05, 2025 | 4.15 | 4.53 | 4.53 | 4.62 | 4.15 | 119.24M |
| November 04, 2025 | 4.17 | 4.21 | 4.21 | 4.28 | 4.16 | 31.35M |
| November 03, 2025 | 4.09 | 4.16 | 4.16 | 4.16 | 4.09 | 19.95M |
| October 31, 2025 | 4.03 | 4.09 | 4.09 | 4.12 | 3.95 | 37.13M |
| October 30, 2025 | 4.18 | 4.09 | 4.09 | 4.18 | 4.08 | 24.35M |
| October 29, 2025 | 4.23 | 4.18 | 4.18 | 4.24 | 4.13 | 26.61M |
| October 28, 2025 | 4.18 | 4.27 | 4.27 | 4.35 | 4.14 | 36.54M |
| October 27, 2025 | 4.2 | 4.19 | 4.19 | 4.21 | 4.11 | 20.65M |
| October 24, 2025 | 4.25 | 4.19 | 4.19 | 4.25 | 4.17 | 14.86M |
| October 23, 2025 | 4.24 | 4.23 | 4.23 | 4.24 | 4.14 | 19.1M |
| October 22, 2025 | 4.22 | 4.23 | 4.23 | 4.27 | 4.17 | 20.81M |