4.43
-0.18(-3.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 4.51 | 4.43 | 4.43 | 4.54 | 4.4 | 80.06M |
| January 14, 2026 | 4.51 | 4.61 | 4.61 | 4.66 | 4.5 | 76.53M |
| January 13, 2026 | 4.67 | 4.52 | 4.52 | 4.7 | 4.5 | 70.3M |
| January 12, 2026 | 4.57 | 4.68 | 4.68 | 4.68 | 4.57 | 78.52M |
| January 09, 2026 | 4.51 | 4.57 | 4.57 | 4.58 | 4.49 | 56M |
| January 08, 2026 | 4.46 | 4.51 | 4.51 | 4.53 | 4.45 | 42.34M |
| January 07, 2026 | 4.55 | 4.49 | 4.49 | 4.56 | 4.47 | 49.36M |
| January 06, 2026 | 4.44 | 4.57 | 4.57 | 4.59 | 4.42 | 68.29M |
| January 05, 2026 | 4.43 | 4.44 | 4.44 | 4.46 | 4.42 | 39.6M |
| December 31, 2025 | 4.49 | 4.43 | 4.43 | 4.5 | 4.42 | 36.05M |
| December 30, 2025 | 4.48 | 4.48 | 4.48 | 4.53 | 4.41 | 44.63M |
| December 29, 2025 | 4.62 | 4.52 | 4.52 | 4.65 | 4.51 | 65.62M |
| December 26, 2025 | 4.61 | 4.67 | 4.67 | 4.75 | 4.57 | 77.22M |
| December 25, 2025 | 4.69 | 4.68 | 4.68 | 4.83 | 4.66 | 87.99M |
| December 24, 2025 | 4.72 | 4.64 | 4.64 | 4.74 | 4.56 | 105.22M |
| December 23, 2025 | 5.2 | 4.74 | 4.74 | 5.2 | 4.74 | 211.76M |
| December 22, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 19.12M |
| December 19, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0 |
| December 18, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0 |
| December 17, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0 |
| December 16, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0 |
| December 15, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0 |
| December 12, 2025 | 4.28 | 4.3 | 4.3 | 4.34 | 4.27 | 30.71M |
| December 11, 2025 | 4.44 | 4.28 | 4.28 | 4.45 | 4.27 | 53.47M |
| December 10, 2025 | 4.4 | 4.44 | 4.44 | 4.45 | 4.37 | 38.31M |
| December 09, 2025 | 4.48 | 4.41 | 4.41 | 4.54 | 4.41 | 45.27M |
| December 08, 2025 | 4.5 | 4.5 | 4.5 | 4.52 | 4.44 | 49.51M |
| December 05, 2025 | 4.43 | 4.47 | 4.47 | 4.48 | 4.35 | 55.16M |
| December 04, 2025 | 4.98 | 4.43 | 4.43 | 4.98 | 4.37 | 103.89M |
| December 03, 2025 | 4.88 | 4.68 | 4.68 | 4.89 | 4.61 | 115.3M |
| December 02, 2025 | 4.97 | 4.9 | 4.9 | 5.07 | 4.86 | 111.05M |
| December 01, 2025 | 4.87 | 4.94 | 4.94 | 4.95 | 4.85 | 71.67M |
| November 28, 2025 | 4.98 | 4.95 | 4.95 | 4.98 | 4.82 | 80.41M |
| November 27, 2025 | 4.93 | 4.99 | 4.99 | 5.09 | 4.89 | 107.31M |
| November 26, 2025 | 5.1 | 4.98 | 4.98 | 5.13 | 4.97 | 115.47M |
| November 25, 2025 | 5.22 | 5.15 | 5.15 | 5.25 | 5.11 | 149.4M |
| November 24, 2025 | 5.14 | 5.21 | 5.21 | 5.26 | 5.02 | 194.28M |
| November 21, 2025 | 5.16 | 5.05 | 5.05 | 5.4 | 5.03 | 305.69M |
| November 20, 2025 | 4.65 | 5.12 | 5.12 | 5.12 | 4.6 | 137.74M |
| November 19, 2025 | 4.81 | 4.65 | 4.65 | 4.81 | 4.6 | 66.67M |
| November 18, 2025 | 5.05 | 4.81 | 4.81 | 5.06 | 4.75 | 109.13M |
| November 17, 2025 | 4.85 | 5.05 | 5.05 | 5.07 | 4.83 | 164.3M |
| November 14, 2025 | 4.88 | 4.81 | 4.81 | 4.94 | 4.8 | 134.04M |
| November 13, 2025 | 4.89 | 5.01 | 5.01 | 5.17 | 4.84 | 259.99M |
| November 12, 2025 | 4.61 | 4.87 | 4.87 | 4.87 | 4.61 | 108.98M |
| November 11, 2025 | 4.43 | 4.43 | 4.43 | 4.47 | 4.39 | 32.44M |
| November 10, 2025 | 4.36 | 4.41 | 4.41 | 4.41 | 4.35 | 23.82M |
| November 07, 2025 | 4.43 | 4.37 | 4.37 | 4.43 | 4.36 | 31.12M |
| November 06, 2025 | 4.5 | 4.44 | 4.44 | 4.51 | 4.42 | 32.97M |
| November 05, 2025 | 4.41 | 4.5 | 4.5 | 4.59 | 4.37 | 50.25M |
| November 04, 2025 | 4.49 | 4.44 | 4.44 | 4.49 | 4.39 | 31.85M |
| November 03, 2025 | 4.41 | 4.49 | 4.49 | 4.49 | 4.37 | 42.06M |
| October 31, 2025 | 4.39 | 4.41 | 4.41 | 4.42 | 4.27 | 65.47M |
| October 30, 2025 | 4.5 | 4.43 | 4.43 | 4.53 | 4.43 | 31.77M |
| October 29, 2025 | 4.55 | 4.5 | 4.5 | 4.57 | 4.48 | 36.38M |
| October 28, 2025 | 4.55 | 4.58 | 4.58 | 4.6 | 4.52 | 32.99M |
| October 27, 2025 | 4.57 | 4.54 | 4.54 | 4.6 | 4.5 | 30.93M |
| October 24, 2025 | 4.56 | 4.57 | 4.57 | 4.6 | 4.55 | 31.26M |
| October 23, 2025 | 4.53 | 4.56 | 4.56 | 4.56 | 4.46 | 27.88M |
| October 22, 2025 | 4.51 | 4.53 | 4.53 | 4.57 | 4.51 | 22.89M |