4.75
+0.03(+0.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 5.02 | 4.72 | 4.72 | 5.09 | 4.7 | 158.26M |
| January 12, 2026 | 4.78 | 5.01 | 5.01 | 5.23 | 4.78 | 211.18M |
| January 09, 2026 | 4.67 | 4.75 | 4.75 | 4.76 | 4.65 | 130.86M |
| January 08, 2026 | 4.67 | 4.66 | 4.66 | 4.75 | 4.61 | 119.99M |
| January 07, 2026 | 4.71 | 4.77 | 4.77 | 4.9 | 4.62 | 158.59M |
| January 06, 2026 | 4.58 | 4.76 | 4.76 | 4.86 | 4.56 | 197.1M |
| January 05, 2026 | 4.52 | 4.55 | 4.55 | 4.64 | 4.51 | 151.72M |
| December 31, 2025 | 4.93 | 4.62 | 4.62 | 4.99 | 4.62 | 328.5M |
| December 30, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 23.79M |
| December 29, 2025 | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | 19.83M |
| December 26, 2025 | 6.49 | 6.33 | 6.33 | 6.7 | 5.9 | 395.42M |
| December 25, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 13.93M |
| December 24, 2025 | 5.69 | 5.95 | 5.95 | 5.95 | 5.55 | 93.19M |
| December 23, 2025 | 5.16 | 5.41 | 5.41 | 5.41 | 5.05 | 156.6M |
| December 22, 2025 | 4.79 | 4.92 | 4.92 | 4.92 | 4.7 | 157.44M |
| December 19, 2025 | 4.09 | 4.47 | 4.47 | 4.5 | 4.09 | 129.28M |
| December 18, 2025 | 3.93 | 4.09 | 4.09 | 4.2 | 3.9 | 74.11M |
| December 17, 2025 | 3.96 | 3.99 | 3.99 | 4.1 | 3.85 | 62.39M |
| December 16, 2025 | 4.12 | 3.92 | 3.92 | 4.16 | 3.89 | 90.34M |
| December 15, 2025 | 4.35 | 4.12 | 4.12 | 4.5 | 4.05 | 118.16M |
| December 12, 2025 | 4.66 | 4.47 | 4.47 | 4.71 | 4.45 | 124.52M |
| December 11, 2025 | 4.55 | 4.79 | 4.79 | 4.87 | 4.42 | 172.69M |
| December 10, 2025 | 4.67 | 4.62 | 4.62 | 5.17 | 4.59 | 170.65M |
| December 09, 2025 | 4.6 | 4.71 | 4.71 | 4.82 | 4.57 | 180.09M |
| December 08, 2025 | 4.93 | 4.62 | 4.62 | 4.99 | 4.58 | 256.28M |
| December 05, 2025 | 4.17 | 4.72 | 4.72 | 4.72 | 4.12 | 183.06M |
| December 04, 2025 | 4.12 | 4.29 | 4.29 | 4.5 | 4.12 | 122.06M |
| December 03, 2025 | 4.22 | 4.42 | 4.42 | 4.48 | 4.18 | 145.47M |
| December 02, 2025 | 4.1 | 4.29 | 4.29 | 4.35 | 4.04 | 125.28M |
| December 01, 2025 | 4.28 | 4.17 | 4.17 | 4.29 | 4.14 | 86.4M |
| November 28, 2025 | 4.12 | 4.24 | 4.24 | 4.27 | 3.97 | 109.33M |
| November 27, 2025 | 4.1 | 4.15 | 4.15 | 4.24 | 4.08 | 105.32M |
| November 26, 2025 | 4.32 | 4.24 | 4.24 | 4.48 | 4.09 | 186.56M |
| November 25, 2025 | 4.43 | 4.49 | 4.49 | 4.87 | 4.21 | 268.25M |
| November 24, 2025 | 4.07 | 4.43 | 4.43 | 4.43 | 3.9 | 168.8M |
| November 21, 2025 | 3.99 | 4.03 | 4.03 | 4.43 | 3.9 | 174.6M |
| November 20, 2025 | 4.16 | 4.03 | 4.03 | 4.34 | 3.98 | 145.73M |
| November 19, 2025 | 3.78 | 4.2 | 4.2 | 4.2 | 3.78 | 59.55M |
| November 18, 2025 | 3.97 | 3.82 | 3.82 | 4 | 3.76 | 113.8M |
| November 17, 2025 | 3.92 | 4.12 | 4.12 | 4.2 | 3.91 | 161.87M |
| November 14, 2025 | 4.26 | 4.01 | 4.01 | 4.49 | 3.89 | 215.53M |
| November 13, 2025 | 3.66 | 4.08 | 4.08 | 4.08 | 3.64 | 110.3M |
| November 12, 2025 | 3.69 | 3.71 | 3.71 | 3.8 | 3.64 | 38.85M |
| November 11, 2025 | 3.62 | 3.68 | 3.68 | 3.71 | 3.59 | 24.59M |
| November 10, 2025 | 3.53 | 3.63 | 3.63 | 3.65 | 3.52 | 22.87M |
| November 07, 2025 | 3.5 | 3.56 | 3.56 | 3.58 | 3.49 | 24.96M |
| November 06, 2025 | 3.6 | 3.5 | 3.5 | 3.61 | 3.49 | 28.21M |
| November 05, 2025 | 3.55 | 3.6 | 3.6 | 3.61 | 3.51 | 30.9M |
| November 04, 2025 | 3.49 | 3.57 | 3.57 | 3.67 | 3.48 | 45.03M |
| November 03, 2025 | 3.49 | 3.49 | 3.49 | 3.51 | 3.45 | 16.31M |
| October 31, 2025 | 3.48 | 3.49 | 3.49 | 3.51 | 3.45 | 15.07M |
| October 30, 2025 | 3.54 | 3.47 | 3.47 | 3.54 | 3.44 | 22.18M |
| October 29, 2025 | 3.59 | 3.52 | 3.52 | 3.59 | 3.49 | 16.58M |
| October 28, 2025 | 3.52 | 3.59 | 3.59 | 3.6 | 3.51 | 15.95M |
| October 27, 2025 | 3.53 | 3.53 | 3.53 | 3.55 | 3.45 | 16.03M |
| October 24, 2025 | 3.55 | 3.53 | 3.53 | 3.56 | 3.5 | 11.31M |
| October 23, 2025 | 3.48 | 3.55 | 3.55 | 3.55 | 3.47 | 16.18M |
| October 22, 2025 | 3.47 | 3.49 | 3.49 | 3.52 | 3.46 | 12.9M |
| October 21, 2025 | 3.42 | 3.49 | 3.49 | 3.5 | 3.41 | 20.45M |
| October 20, 2025 | 3.39 | 3.42 | 3.42 | 3.44 | 3.38 | 9.05M |