4.87
+0.00999985(+0.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.85 | 4.87 | 4.87 | 4.97 | 4.82 | 100.57M |
| January 13, 2026 | 5 | 4.86 | 4.86 | 5 | 4.84 | 96.98M |
| January 12, 2026 | 4.96 | 4.99 | 4.99 | 5 | 4.91 | 95.71M |
| January 09, 2026 | 4.9 | 4.96 | 4.96 | 5 | 4.87 | 86.59M |
| January 08, 2026 | 4.97 | 4.91 | 4.91 | 4.98 | 4.9 | 92.79M |
| January 07, 2026 | 4.92 | 4.97 | 4.97 | 5 | 4.83 | 141.64M |
| January 06, 2026 | 4.73 | 4.89 | 4.89 | 4.9 | 4.72 | 107.82M |
| January 05, 2026 | 4.71 | 4.73 | 4.73 | 4.76 | 4.7 | 58.01M |
| December 31, 2025 | 4.76 | 4.7 | 4.7 | 4.8 | 4.7 | 43.99M |
| December 30, 2025 | 4.74 | 4.76 | 4.76 | 4.8 | 4.69 | 55.34M |
| December 29, 2025 | 4.77 | 4.77 | 4.77 | 4.82 | 4.71 | 65.66M |
| December 26, 2025 | 4.72 | 4.74 | 4.74 | 4.78 | 4.7 | 57.3M |
| December 25, 2025 | 4.66 | 4.74 | 4.74 | 4.77 | 4.64 | 68.15M |
| December 24, 2025 | 4.64 | 4.66 | 4.66 | 4.67 | 4.6 | 42.44M |
| December 23, 2025 | 4.69 | 4.64 | 4.64 | 4.7 | 4.62 | 38.98M |
| December 22, 2025 | 4.67 | 4.7 | 4.7 | 4.73 | 4.67 | 36.49M |
| December 19, 2025 | 4.64 | 4.7 | 4.7 | 4.72 | 4.61 | 51.57M |
| December 18, 2025 | 4.65 | 4.65 | 4.65 | 4.68 | 4.62 | 50.12M |
| December 17, 2025 | 4.6 | 4.64 | 4.64 | 4.64 | 4.5 | 54.5M |
| December 16, 2025 | 4.76 | 4.61 | 4.61 | 4.77 | 4.6 | 77.32M |
| December 15, 2025 | 4.75 | 4.8 | 4.8 | 4.91 | 4.75 | 85.5M |
| December 12, 2025 | 4.69 | 4.71 | 4.71 | 4.76 | 4.68 | 53.44M |
| December 11, 2025 | 4.79 | 4.68 | 4.68 | 4.83 | 4.66 | 83.15M |
| December 10, 2025 | 4.78 | 4.8 | 4.8 | 4.84 | 4.76 | 51.61M |
| December 09, 2025 | 4.9 | 4.79 | 4.79 | 4.92 | 4.79 | 73.21M |
| December 08, 2025 | 5 | 4.92 | 4.92 | 5.01 | 4.9 | 86M |
| December 05, 2025 | 4.94 | 5.01 | 5.01 | 5.05 | 4.88 | 85.4M |
| December 04, 2025 | 4.93 | 4.94 | 4.94 | 5.12 | 4.93 | 104.62M |
| December 03, 2025 | 5.13 | 5.12 | 5.12 | 5.22 | 5.08 | 86.9M |
| December 02, 2025 | 5.18 | 5.17 | 5.17 | 5.23 | 5.1 | 86.41M |
| December 01, 2025 | 5.07 | 5.18 | 5.18 | 5.3 | 5.06 | 107.54M |
| November 28, 2025 | 4.93 | 5.09 | 5.09 | 5.22 | 4.92 | 120.28M |
| November 27, 2025 | 5.04 | 4.95 | 4.95 | 5.06 | 4.93 | 84.6M |
| November 26, 2025 | 4.95 | 5.06 | 5.06 | 5.3 | 4.94 | 167.83M |
| November 25, 2025 | 4.83 | 4.99 | 4.99 | 5 | 4.8 | 139.29M |
| November 24, 2025 | 4.92 | 4.8 | 4.8 | 4.98 | 4.75 | 134.85M |
| November 21, 2025 | 5.3 | 4.95 | 4.95 | 5.34 | 4.94 | 186.75M |
| November 20, 2025 | 5.52 | 5.37 | 5.37 | 5.52 | 5.35 | 128.89M |
| November 19, 2025 | 5.59 | 5.51 | 5.51 | 5.65 | 5.47 | 164.82M |
| November 18, 2025 | 5.83 | 5.58 | 5.58 | 5.87 | 5.53 | 332.42M |
| November 17, 2025 | 5.28 | 5.85 | 5.85 | 5.85 | 5.25 | 377.13M |
| November 14, 2025 | 5.28 | 5.32 | 5.32 | 5.49 | 5.24 | 154.49M |
| November 13, 2025 | 5.18 | 5.27 | 5.27 | 5.31 | 5.15 | 114.65M |
| November 12, 2025 | 5.35 | 5.16 | 5.16 | 5.35 | 5.11 | 155.04M |
| November 11, 2025 | 5.34 | 5.35 | 5.35 | 5.38 | 5.23 | 133.81M |
| November 10, 2025 | 5.44 | 5.36 | 5.36 | 5.49 | 5.33 | 144.46M |
| November 07, 2025 | 5.51 | 5.46 | 5.46 | 5.58 | 5.43 | 171.29M |
| November 06, 2025 | 5.41 | 5.56 | 5.56 | 5.77 | 5.36 | 286.85M |
| November 05, 2025 | 5.23 | 5.4 | 5.4 | 5.42 | 5.22 | 195.46M |
| November 04, 2025 | 5.31 | 5.3 | 5.3 | 5.49 | 5.27 | 173.66M |
| November 03, 2025 | 5.24 | 5.33 | 5.33 | 5.35 | 5.19 | 169.73M |
| October 31, 2025 | 5.24 | 5.24 | 5.24 | 5.42 | 5.21 | 188.84M |
| October 30, 2025 | 5.07 | 5.24 | 5.24 | 5.35 | 5.07 | 297.92M |
| October 29, 2025 | 4.88 | 5.28 | 5.28 | 5.38 | 4.86 | 398.17M |
| October 28, 2025 | 4.87 | 4.89 | 4.89 | 4.93 | 4.84 | 71.17M |
| October 27, 2025 | 4.94 | 4.89 | 4.89 | 4.96 | 4.85 | 94.82M |
| October 24, 2025 | 5.07 | 4.94 | 4.94 | 5.07 | 4.91 | 147.29M |
| October 23, 2025 | 4.91 | 5.09 | 5.09 | 5.13 | 4.9 | 220.92M |
| October 22, 2025 | 4.99 | 4.91 | 4.91 | 5.01 | 4.91 | 65.82M |
| October 21, 2025 | 5 | 5.03 | 5.03 | 5.03 | 4.9 | 104.47M |