4.52
-0.01(-0.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 4.52 | 4.52 | 4.52 | 4.53 | 4.49 | 23.35M |
| January 20, 2026 | 4.48 | 4.53 | 4.53 | 4.53 | 4.47 | 33.11M |
| January 19, 2026 | 4.45 | 4.48 | 4.48 | 4.49 | 4.45 | 18.98M |
| January 16, 2026 | 4.48 | 4.46 | 4.46 | 4.5 | 4.45 | 21.65M |
| January 15, 2026 | 4.48 | 4.48 | 4.48 | 4.51 | 4.47 | 22.98M |
| January 14, 2026 | 4.52 | 4.48 | 4.48 | 4.54 | 4.45 | 40.92M |
| January 13, 2026 | 4.53 | 4.52 | 4.52 | 4.54 | 4.5 | 26.89M |
| January 12, 2026 | 4.48 | 4.53 | 4.53 | 4.53 | 4.47 | 26.1M |
| January 09, 2026 | 4.46 | 4.49 | 4.49 | 4.49 | 4.45 | 26.05M |
| January 08, 2026 | 4.47 | 4.46 | 4.46 | 4.48 | 4.45 | 18.71M |
| January 07, 2026 | 4.5 | 4.48 | 4.48 | 4.51 | 4.46 | 22.35M |
| January 06, 2026 | 4.45 | 4.5 | 4.5 | 4.5 | 4.44 | 23.53M |
| January 05, 2026 | 4.45 | 4.45 | 4.45 | 4.46 | 4.43 | 24.69M |
| December 31, 2025 | 4.43 | 4.45 | 4.45 | 4.46 | 4.43 | 15.67M |
| December 30, 2025 | 4.48 | 4.43 | 4.43 | 4.49 | 4.43 | 27.42M |
| December 29, 2025 | 4.53 | 4.49 | 4.49 | 4.55 | 4.48 | 21.12M |
| December 26, 2025 | 4.56 | 4.53 | 4.53 | 4.56 | 4.52 | 19.31M |
| December 25, 2025 | 4.54 | 4.55 | 4.55 | 4.57 | 4.53 | 21.47M |
| December 24, 2025 | 4.55 | 4.52 | 4.52 | 4.57 | 4.51 | 19.03M |
| December 23, 2025 | 4.55 | 4.55 | 4.55 | 4.57 | 4.53 | 19.77M |
| December 22, 2025 | 4.52 | 4.55 | 4.55 | 4.57 | 4.51 | 23.37M |
| December 19, 2025 | 4.47 | 4.52 | 4.52 | 4.53 | 4.46 | 24.71M |
| December 18, 2025 | 4.48 | 4.48 | 4.48 | 4.5 | 4.47 | 15.55M |
| December 17, 2025 | 4.47 | 4.5 | 4.5 | 4.51 | 4.43 | 23.99M |
| December 16, 2025 | 4.56 | 4.48 | 4.48 | 4.57 | 4.47 | 24.08M |
| December 15, 2025 | 4.51 | 4.57 | 4.57 | 4.58 | 4.49 | 34.67M |
| December 12, 2025 | 4.53 | 4.57 | 4.57 | 4.57 | 4.45 | 66.16M |
| December 11, 2025 | 4.5 | 4.55 | 4.55 | 4.59 | 4.48 | 58.16M |
| December 10, 2025 | 4.4 | 4.49 | 4.49 | 4.51 | 4.39 | 36.56M |
| December 09, 2025 | 4.45 | 4.4 | 4.4 | 4.45 | 4.4 | 18.55M |
| December 08, 2025 | 4.47 | 4.45 | 4.45 | 4.48 | 4.44 | 20.97M |
| December 05, 2025 | 4.47 | 4.46 | 4.46 | 4.48 | 4.44 | 20.83M |
| December 04, 2025 | 4.39 | 4.48 | 4.48 | 4.5 | 4.39 | 20.89M |
| December 03, 2025 | 4.47 | 4.48 | 4.48 | 4.49 | 4.45 | 22.43M |
| December 02, 2025 | 4.44 | 4.47 | 4.47 | 4.48 | 4.43 | 21.01M |
| December 01, 2025 | 4.41 | 4.44 | 4.44 | 4.46 | 4.41 | 27.53M |
| November 28, 2025 | 4.39 | 4.41 | 4.41 | 4.41 | 4.37 | 16.75M |
| November 27, 2025 | 4.38 | 4.39 | 4.39 | 4.4 | 4.36 | 18.98M |
| November 26, 2025 | 4.37 | 4.38 | 4.38 | 4.41 | 4.37 | 23.72M |
| November 25, 2025 | 4.49 | 4.46 | 4.46 | 4.5 | 4.46 | 33.26M |
| November 24, 2025 | 4.5 | 4.48 | 4.48 | 4.52 | 4.47 | 33.68M |
| November 21, 2025 | 4.57 | 4.49 | 4.49 | 4.57 | 4.48 | 31.47M |
| November 20, 2025 | 4.57 | 4.58 | 4.58 | 4.6 | 4.55 | 20.43M |
| November 19, 2025 | 4.58 | 4.57 | 4.57 | 4.59 | 4.54 | 23.37M |
| November 18, 2025 | 4.63 | 4.57 | 4.57 | 4.64 | 4.55 | 34.27M |
| November 17, 2025 | 4.67 | 4.63 | 4.63 | 4.68 | 4.62 | 28.57M |
| November 14, 2025 | 4.63 | 4.67 | 4.67 | 4.7 | 4.62 | 45.83M |
| November 13, 2025 | 4.65 | 4.64 | 4.64 | 4.66 | 4.62 | 29.44M |
| November 12, 2025 | 4.69 | 4.64 | 4.64 | 4.7 | 4.63 | 29.42M |
| November 11, 2025 | 4.66 | 4.68 | 4.68 | 4.68 | 4.64 | 27.32M |
| November 10, 2025 | 4.66 | 4.66 | 4.66 | 4.67 | 4.62 | 28.2M |
| November 07, 2025 | 4.65 | 4.65 | 4.65 | 4.67 | 4.63 | 32.64M |
| November 06, 2025 | 4.63 | 4.63 | 4.63 | 4.64 | 4.61 | 28.51M |
| November 05, 2025 | 4.58 | 4.64 | 4.64 | 4.64 | 4.57 | 37.38M |
| November 04, 2025 | 4.59 | 4.6 | 4.6 | 4.64 | 4.58 | 38.32M |
| November 03, 2025 | 4.56 | 4.59 | 4.59 | 4.59 | 4.54 | 25.69M |
| October 31, 2025 | 4.61 | 4.56 | 4.56 | 4.62 | 4.55 | 40.62M |
| October 30, 2025 | 4.58 | 4.6 | 4.6 | 4.65 | 4.57 | 53.5M |
| October 29, 2025 | 4.58 | 4.58 | 4.58 | 4.59 | 4.54 | 33.81M |
| October 28, 2025 | 4.57 | 4.58 | 4.58 | 4.62 | 4.56 | 34.16M |