4.75
+0.04999994(+1.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 16, 2026 | 4.7 | 4.7 | 4.7 | 4.73 | 4.63 | 20.81M |
| January 15, 2026 | 4.73 | 4.69 | 4.69 | 4.8 | 4.67 | 28.79M |
| January 14, 2026 | 4.78 | 4.76 | 4.76 | 4.85 | 4.72 | 36.6M |
| January 13, 2026 | 4.82 | 4.79 | 4.79 | 4.86 | 4.75 | 30.18M |
| January 12, 2026 | 4.79 | 4.82 | 4.82 | 4.85 | 4.76 | 32.67M |
| January 09, 2026 | 4.74 | 4.77 | 4.77 | 4.78 | 4.72 | 23.88M |
| January 08, 2026 | 4.69 | 4.73 | 4.73 | 4.76 | 4.66 | 23.62M |
| January 07, 2026 | 4.8 | 4.71 | 4.71 | 4.8 | 4.68 | 37.19M |
| January 06, 2026 | 4.74 | 4.81 | 4.81 | 4.82 | 4.72 | 28.42M |
| January 05, 2026 | 4.77 | 4.73 | 4.73 | 4.78 | 4.71 | 31.05M |
| December 31, 2025 | 4.79 | 4.78 | 4.78 | 4.87 | 4.74 | 23.23M |
| December 30, 2025 | 4.88 | 4.77 | 4.77 | 4.88 | 4.74 | 32.78M |
| December 29, 2025 | 5 | 4.89 | 4.89 | 5.01 | 4.85 | 36.17M |
| December 26, 2025 | 5.13 | 5.04 | 5.04 | 5.15 | 5 | 38.67M |
| December 25, 2025 | 4.98 | 5.13 | 5.13 | 5.19 | 4.92 | 57.96M |
| December 24, 2025 | 4.95 | 4.99 | 4.99 | 5.01 | 4.91 | 24.69M |
| December 23, 2025 | 5.07 | 4.93 | 4.93 | 5.07 | 4.91 | 33.93M |
| December 22, 2025 | 5.06 | 5.07 | 5.07 | 5.1 | 5.04 | 36M |
| December 19, 2025 | 5.02 | 5.11 | 5.11 | 5.11 | 4.94 | 58.25M |
| December 18, 2025 | 4.89 | 4.92 | 4.92 | 4.99 | 4.87 | 32.31M |
| December 17, 2025 | 4.94 | 4.89 | 4.89 | 4.95 | 4.78 | 38.05M |
| December 16, 2025 | 4.92 | 4.94 | 4.94 | 5.05 | 4.88 | 39.83M |
| December 15, 2025 | 4.85 | 4.99 | 4.99 | 5.17 | 4.85 | 42.34M |
| December 12, 2025 | 4.84 | 4.89 | 4.89 | 5.05 | 4.77 | 44.6M |
| December 11, 2025 | 5.14 | 4.84 | 4.84 | 5.16 | 4.84 | 55.42M |
| December 10, 2025 | 5.14 | 5.09 | 5.09 | 5.23 | 5.07 | 50.29M |
| December 09, 2025 | 5.22 | 5.2 | 5.2 | 5.39 | 5.18 | 58.76M |
| December 08, 2025 | 5.29 | 5.18 | 5.18 | 5.34 | 5.15 | 74.31M |
| December 05, 2025 | 5.13 | 5.2 | 5.2 | 5.31 | 5.05 | 83.35M |
| December 04, 2025 | 4.74 | 5.14 | 5.14 | 5.34 | 4.74 | 118.3M |
| December 03, 2025 | 5.41 | 5.38 | 5.38 | 5.71 | 5.29 | 227.01M |
| December 02, 2025 | 4.78 | 5.28 | 5.28 | 5.28 | 4.78 | 85.78M |
| December 01, 2025 | 4.83 | 4.8 | 4.8 | 4.88 | 4.79 | 16.69M |
| November 28, 2025 | 4.74 | 4.84 | 4.84 | 4.84 | 4.67 | 23.55M |
| November 27, 2025 | 4.7 | 4.77 | 4.77 | 4.86 | 4.67 | 25.81M |
| November 26, 2025 | 4.73 | 4.7 | 4.7 | 4.82 | 4.69 | 14.62M |
| November 25, 2025 | 4.68 | 4.72 | 4.72 | 4.76 | 4.66 | 12.43M |
| November 24, 2025 | 4.6 | 4.66 | 4.66 | 4.69 | 4.58 | 17.74M |
| November 21, 2025 | 4.77 | 4.54 | 4.54 | 4.81 | 4.53 | 23.45M |
| November 20, 2025 | 4.83 | 4.79 | 4.79 | 4.87 | 4.74 | 19.06M |
| November 19, 2025 | 4.88 | 4.83 | 4.83 | 4.91 | 4.78 | 18.89M |
| November 18, 2025 | 4.91 | 4.87 | 4.87 | 4.93 | 4.8 | 19.41M |
| November 17, 2025 | 4.87 | 4.91 | 4.91 | 4.93 | 4.82 | 17.75M |
| November 14, 2025 | 4.84 | 4.88 | 4.88 | 4.9 | 4.7 | 15.77M |
| November 13, 2025 | 4.7 | 4.85 | 4.85 | 4.87 | 4.7 | 14.56M |
| November 12, 2025 | 4.82 | 4.82 | 4.82 | 4.85 | 4.79 | 14.92M |
| November 11, 2025 | 4.78 | 4.82 | 4.82 | 4.84 | 4.76 | 14.04M |
| November 10, 2025 | 4.74 | 4.79 | 4.79 | 4.8 | 4.71 | 14.07M |
| November 07, 2025 | 4.7 | 4.74 | 4.74 | 4.77 | 4.7 | 12.3M |
| November 06, 2025 | 4.76 | 4.71 | 4.71 | 4.77 | 4.7 | 12.12M |
| November 05, 2025 | 4.71 | 4.75 | 4.75 | 4.77 | 4.69 | 14.79M |
| November 04, 2025 | 4.7 | 4.74 | 4.74 | 4.74 | 4.65 | 19.65M |
| November 03, 2025 | 4.61 | 4.66 | 4.66 | 4.68 | 4.59 | 12.82M |
| October 31, 2025 | 4.53 | 4.61 | 4.61 | 4.63 | 4.53 | 11.68M |
| October 30, 2025 | 4.61 | 4.53 | 4.53 | 4.61 | 4.53 | 12.62M |
| October 29, 2025 | 4.66 | 4.62 | 4.62 | 4.66 | 4.55 | 14M |
| October 28, 2025 | 4.66 | 4.67 | 4.67 | 4.7 | 4.63 | 10.29M |
| October 27, 2025 | 4.71 | 4.68 | 4.68 | 4.72 | 4.63 | 12.51M |
| October 24, 2025 | 4.75 | 4.69 | 4.69 | 4.76 | 4.68 | 11.24M |
| October 23, 2025 | 4.69 | 4.75 | 4.75 | 4.75 | 4.65 | 14.34M |