4.20
+0.08(+1.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 4.1 | 4.2 | 4.2 | 4.23 | 4.08 | 187.16M |
| January 14, 2026 | 4.1 | 4.12 | 4.12 | 4.24 | 4.07 | 173.61M |
| January 13, 2026 | 4.1 | 4.11 | 4.11 | 4.19 | 4.03 | 186.89M |
| January 12, 2026 | 4.05 | 4.08 | 4.08 | 4.14 | 4.02 | 197.85M |
| January 09, 2026 | 4.09 | 4.05 | 4.05 | 4.13 | 4.02 | 152.57M |
| January 08, 2026 | 4.11 | 4.11 | 4.11 | 4.18 | 4.05 | 137.6M |
| January 07, 2026 | 4.09 | 4.12 | 4.12 | 4.17 | 4.02 | 168.93M |
| January 06, 2026 | 3.91 | 4.13 | 4.13 | 4.17 | 3.91 | 300.85M |
| January 05, 2026 | 3.78 | 3.88 | 3.88 | 3.9 | 3.77 | 177.37M |
| December 31, 2025 | 3.7 | 3.72 | 3.72 | 3.78 | 3.64 | 124.89M |
| December 30, 2025 | 3.73 | 3.68 | 3.68 | 3.74 | 3.66 | 112.26M |
| December 29, 2025 | 3.85 | 3.78 | 3.78 | 3.88 | 3.76 | 110.77M |
| December 26, 2025 | 3.8 | 3.83 | 3.83 | 3.92 | 3.77 | 159.96M |
| December 25, 2025 | 3.74 | 3.79 | 3.79 | 3.82 | 3.66 | 118.21M |
| December 24, 2025 | 3.71 | 3.74 | 3.74 | 3.76 | 3.64 | 121.81M |
| December 23, 2025 | 3.86 | 3.73 | 3.73 | 3.86 | 3.71 | 136.22M |
| December 22, 2025 | 3.89 | 3.85 | 3.85 | 3.91 | 3.8 | 138.33M |
| December 19, 2025 | 3.79 | 3.89 | 3.89 | 3.92 | 3.74 | 231.54M |
| December 18, 2025 | 3.88 | 3.81 | 3.81 | 3.93 | 3.8 | 230.06M |
| December 17, 2025 | 3.8 | 3.87 | 3.87 | 3.96 | 3.76 | 290.46M |
| December 16, 2025 | 3.73 | 3.88 | 3.88 | 3.97 | 3.66 | 497.81M |
| December 15, 2025 | 3.42 | 3.71 | 3.71 | 3.71 | 3.4 | 250.84M |
| December 12, 2025 | 3.26 | 3.37 | 3.37 | 3.42 | 3.25 | 120.47M |
| December 11, 2025 | 3.31 | 3.26 | 3.26 | 3.33 | 3.26 | 48.11M |
| December 10, 2025 | 3.3 | 3.31 | 3.31 | 3.32 | 3.26 | 43.59M |
| December 09, 2025 | 3.33 | 3.3 | 3.3 | 3.35 | 3.3 | 43.26M |
| December 08, 2025 | 3.33 | 3.34 | 3.34 | 3.36 | 3.32 | 52.67M |
| December 05, 2025 | 3.29 | 3.33 | 3.33 | 3.34 | 3.24 | 61.96M |
| December 04, 2025 | 3.32 | 3.29 | 3.29 | 3.32 | 3.26 | 44.91M |
| December 03, 2025 | 3.34 | 3.32 | 3.32 | 3.36 | 3.31 | 40.51M |
| December 02, 2025 | 3.37 | 3.35 | 3.35 | 3.37 | 3.31 | 48.3M |
| December 01, 2025 | 3.34 | 3.37 | 3.37 | 3.38 | 3.34 | 46.62M |
| November 28, 2025 | 3.33 | 3.35 | 3.35 | 3.36 | 3.28 | 50.54M |
| November 27, 2025 | 3.34 | 3.32 | 3.32 | 3.37 | 3.31 | 65M |
| November 26, 2025 | 3.38 | 3.34 | 3.34 | 3.4 | 3.33 | 54.71M |
| November 25, 2025 | 3.36 | 3.37 | 3.37 | 3.41 | 3.34 | 52.23M |
| November 24, 2025 | 3.36 | 3.35 | 3.35 | 3.38 | 3.32 | 57.48M |
| November 21, 2025 | 3.45 | 3.35 | 3.35 | 3.46 | 3.35 | 76.15M |
| November 20, 2025 | 3.52 | 3.47 | 3.47 | 3.54 | 3.46 | 50.64M |
| November 19, 2025 | 3.56 | 3.51 | 3.51 | 3.6 | 3.48 | 60.47M |
| November 18, 2025 | 3.67 | 3.58 | 3.58 | 3.7 | 3.55 | 90.15M |
| November 17, 2025 | 3.72 | 3.68 | 3.68 | 3.73 | 3.63 | 75.5M |
| November 14, 2025 | 3.66 | 3.71 | 3.71 | 3.8 | 3.64 | 114.44M |
| November 13, 2025 | 3.66 | 3.68 | 3.68 | 3.7 | 3.64 | 70.16M |
| November 12, 2025 | 3.75 | 3.65 | 3.65 | 3.77 | 3.61 | 110.6M |
| November 11, 2025 | 3.73 | 3.74 | 3.74 | 3.8 | 3.72 | 106.3M |
| November 10, 2025 | 3.74 | 3.72 | 3.72 | 3.77 | 3.69 | 102.59M |
| November 07, 2025 | 3.75 | 3.74 | 3.74 | 3.81 | 3.73 | 137.78M |
| November 06, 2025 | 3.72 | 3.73 | 3.73 | 3.78 | 3.7 | 122.6M |
| November 05, 2025 | 3.58 | 3.71 | 3.71 | 3.76 | 3.55 | 135.44M |
| November 04, 2025 | 3.66 | 3.6 | 3.6 | 3.68 | 3.58 | 116.47M |
| November 03, 2025 | 3.52 | 3.66 | 3.66 | 3.66 | 3.51 | 164.11M |
| October 31, 2025 | 3.47 | 3.5 | 3.5 | 3.59 | 3.47 | 154.53M |
| October 30, 2025 | 3.48 | 3.43 | 3.43 | 3.48 | 3.4 | 90.92M |
| October 29, 2025 | 3.4 | 3.49 | 3.49 | 3.49 | 3.36 | 96.27M |
| October 28, 2025 | 3.47 | 3.39 | 3.39 | 3.47 | 3.35 | 134.53M |
| October 27, 2025 | 3.52 | 3.46 | 3.46 | 3.55 | 3.45 | 113.12M |
| October 24, 2025 | 3.54 | 3.51 | 3.51 | 3.55 | 3.5 | 45.05M |
| October 23, 2025 | 3.54 | 3.53 | 3.53 | 3.54 | 3.47 | 68.2M |
| October 22, 2025 | 3.55 | 3.55 | 3.55 | 3.58 | 3.52 | 41.64M |