4.89
-0.05(-1.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 5.02 | 4.94 | 4.94 | 5.05 | 4.93 | 48.58M |
| January 12, 2026 | 5.05 | 5.03 | 5.03 | 5.06 | 4.98 | 47.26M |
| January 09, 2026 | 5.03 | 5.07 | 5.07 | 5.08 | 5.01 | 44.49M |
| January 08, 2026 | 4.97 | 5.06 | 5.06 | 5.09 | 4.95 | 49M |
| January 07, 2026 | 5.01 | 4.96 | 4.96 | 5.02 | 4.94 | 39.62M |
| January 06, 2026 | 4.93 | 5.03 | 5.03 | 5.04 | 4.92 | 48.21M |
| January 05, 2026 | 4.98 | 4.94 | 4.94 | 5 | 4.92 | 44.4M |
| December 31, 2025 | 5.07 | 5.05 | 5.05 | 5.08 | 4.96 | 43.85M |
| December 30, 2025 | 5.12 | 5.07 | 5.07 | 5.15 | 5.04 | 48.8M |
| December 29, 2025 | 5.24 | 5.21 | 5.21 | 5.25 | 5.12 | 50.44M |
| December 26, 2025 | 5.2 | 5.14 | 5.14 | 5.22 | 5.1 | 49.34M |
| December 25, 2025 | 5.22 | 5.25 | 5.25 | 5.28 | 5.12 | 61.95M |
| December 24, 2025 | 5.15 | 5.15 | 5.15 | 5.19 | 5.05 | 54.33M |
| December 23, 2025 | 5.36 | 5.19 | 5.19 | 5.45 | 5.17 | 73.35M |
| December 22, 2025 | 5.42 | 5.33 | 5.33 | 5.47 | 5.31 | 69.94M |
| December 19, 2025 | 5.47 | 5.53 | 5.53 | 5.57 | 5.43 | 69.28M |
| December 18, 2025 | 5.32 | 5.48 | 5.48 | 5.61 | 5.28 | 88.21M |
| December 17, 2025 | 5.42 | 5.36 | 5.36 | 5.49 | 5.26 | 75.88M |
| December 16, 2025 | 5.69 | 5.38 | 5.38 | 5.7 | 5.37 | 120.54M |
| December 15, 2025 | 5.57 | 5.75 | 5.75 | 5.75 | 5.43 | 107.91M |
| December 12, 2025 | 5.34 | 5.23 | 5.23 | 5.35 | 5.19 | 58.1M |
| December 11, 2025 | 5.47 | 5.3 | 5.3 | 5.5 | 5.29 | 68.95M |
| December 10, 2025 | 5.4 | 5.52 | 5.52 | 5.6 | 5.33 | 84.42M |
| December 09, 2025 | 5.6 | 5.38 | 5.38 | 5.65 | 5.37 | 107.39M |
| December 08, 2025 | 5.89 | 5.71 | 5.71 | 5.93 | 5.65 | 106.58M |
| December 05, 2025 | 5.82 | 5.87 | 5.87 | 6.02 | 5.72 | 125.86M |
| December 04, 2025 | 5.38 | 5.73 | 5.73 | 5.88 | 5.38 | 138.48M |
| December 03, 2025 | 5.74 | 5.58 | 5.58 | 5.8 | 5.55 | 129.07M |
| December 02, 2025 | 5.64 | 5.9 | 5.9 | 6.03 | 5.56 | 185.97M |
| December 01, 2025 | 5.76 | 5.69 | 5.69 | 5.91 | 5.64 | 169.73M |
| November 28, 2025 | 5.38 | 5.86 | 5.86 | 5.86 | 5.26 | 192.96M |
| November 27, 2025 | 5.3 | 5.33 | 5.33 | 5.48 | 5.17 | 219.81M |
| November 26, 2025 | 6.05 | 5.74 | 5.74 | 6.05 | 5.61 | 288.34M |
| November 25, 2025 | 5.55 | 5.5 | 5.5 | 5.76 | 5.23 | 244.56M |
| November 24, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.24 | 287.82M |
| November 21, 2025 | 4.87 | 5.21 | 5.21 | 5.21 | 4.84 | 169.97M |
| November 20, 2025 | 4.75 | 4.74 | 4.74 | 4.95 | 4.72 | 45.97M |
| November 19, 2025 | 4.72 | 4.65 | 4.65 | 4.75 | 4.62 | 18.8M |
| November 18, 2025 | 4.85 | 4.73 | 4.73 | 4.85 | 4.69 | 32.13M |
| November 17, 2025 | 4.82 | 4.86 | 4.86 | 4.86 | 4.79 | 15.78M |
| November 14, 2025 | 4.78 | 4.82 | 4.82 | 4.87 | 4.78 | 17.64M |
| November 13, 2025 | 4.77 | 4.81 | 4.81 | 4.82 | 4.75 | 18.25M |
| November 12, 2025 | 4.9 | 4.77 | 4.77 | 4.91 | 4.77 | 35.33M |
| November 11, 2025 | 4.92 | 4.91 | 4.91 | 4.96 | 4.89 | 24.96M |
| November 10, 2025 | 4.94 | 4.93 | 4.93 | 4.97 | 4.86 | 34.3M |
| November 07, 2025 | 4.89 | 4.97 | 4.97 | 5 | 4.87 | 39.53M |
| November 06, 2025 | 4.98 | 4.9 | 4.9 | 4.99 | 4.87 | 35.38M |
| November 05, 2025 | 4.92 | 4.98 | 4.98 | 5.02 | 4.89 | 43.06M |
| November 04, 2025 | 4.88 | 4.96 | 4.96 | 4.96 | 4.85 | 41.14M |
| November 03, 2025 | 4.87 | 4.89 | 4.89 | 4.89 | 4.8 | 27.35M |
| October 31, 2025 | 4.84 | 4.85 | 4.85 | 4.9 | 4.84 | 29.56M |
| October 30, 2025 | 4.92 | 4.83 | 4.83 | 4.92 | 4.82 | 33.84M |
| October 29, 2025 | 4.93 | 4.93 | 4.93 | 4.94 | 4.83 | 52M |
| October 28, 2025 | 4.99 | 4.95 | 4.95 | 5.02 | 4.91 | 48.74M |
| October 27, 2025 | 5.03 | 4.99 | 4.99 | 5.06 | 4.96 | 58.85M |
| October 24, 2025 | 5.21 | 5.06 | 5.06 | 5.26 | 5.03 | 92.61M |
| October 23, 2025 | 5.57 | 5.24 | 5.24 | 5.57 | 5.16 | 168.93M |
| October 22, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.48 | 51.91M |
| October 21, 2025 | 4.93 | 5.06 | 5.06 | 5.07 | 4.89 | 60.43M |
| October 20, 2025 | 4.93 | 4.9 | 4.9 | 4.96 | 4.83 | 37.27M |