4.87
-0.06000008(-1.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.91 | 4.87 | 4.87 | 4.96 | 4.81 | 24.85M |
| January 13, 2026 | 4.99 | 4.93 | 4.93 | 5.01 | 4.93 | 19.95M |
| January 12, 2026 | 4.97 | 4.99 | 4.99 | 4.99 | 4.94 | 20.01M |
| January 09, 2026 | 4.95 | 4.97 | 4.97 | 4.98 | 4.92 | 16.32M |
| January 08, 2026 | 4.86 | 4.97 | 4.97 | 4.99 | 4.83 | 19.08M |
| January 07, 2026 | 4.93 | 4.88 | 4.88 | 4.94 | 4.87 | 16.68M |
| January 06, 2026 | 4.85 | 4.94 | 4.94 | 4.95 | 4.85 | 19.51M |
| January 05, 2026 | 4.83 | 4.86 | 4.86 | 4.9 | 4.83 | 17.04M |
| December 31, 2025 | 4.92 | 4.84 | 4.84 | 4.93 | 4.82 | 15.96M |
| December 30, 2025 | 5.03 | 4.89 | 4.89 | 5.04 | 4.86 | 31.05M |
| December 29, 2025 | 5.29 | 5.02 | 5.02 | 5.3 | 5.01 | 34.92M |
| December 26, 2025 | 5.18 | 5.2 | 5.2 | 5.46 | 5.11 | 54.5M |
| December 25, 2025 | 5.24 | 5.19 | 5.19 | 5.27 | 5.13 | 52.18M |
| December 24, 2025 | 5.47 | 5.33 | 5.33 | 5.47 | 5.23 | 77.33M |
| December 23, 2025 | 5.07 | 5.57 | 5.57 | 5.57 | 5.05 | 50.47M |
| December 22, 2025 | 5.15 | 5.06 | 5.06 | 5.16 | 5.03 | 15.53M |
| December 19, 2025 | 4.95 | 5.15 | 5.15 | 5.16 | 4.87 | 24.41M |
| December 18, 2025 | 4.79 | 4.92 | 4.92 | 5 | 4.76 | 28.81M |
| December 17, 2025 | 5.06 | 4.86 | 4.86 | 5.09 | 4.78 | 30.5M |
| December 16, 2025 | 4.87 | 4.82 | 4.82 | 5.03 | 4.78 | 16.56M |
| December 15, 2025 | 4.73 | 4.82 | 4.82 | 4.84 | 4.72 | 11.85M |
| December 12, 2025 | 4.8 | 4.73 | 4.73 | 4.86 | 4.72 | 15.05M |
| December 11, 2025 | 5.09 | 4.8 | 4.8 | 5.1 | 4.8 | 23.71M |
| December 10, 2025 | 5.17 | 5.08 | 5.08 | 5.25 | 5.07 | 16.82M |
| December 09, 2025 | 5.22 | 5.23 | 5.23 | 5.29 | 5.13 | 17.66M |
| December 08, 2025 | 5.32 | 5.25 | 5.25 | 5.37 | 5.19 | 17.04M |
| December 05, 2025 | 5.2 | 5.32 | 5.32 | 5.35 | 5.13 | 12.29M |
| December 04, 2025 | 5.35 | 5.2 | 5.2 | 5.4 | 5.18 | 13.79M |
| December 03, 2025 | 5.4 | 5.38 | 5.38 | 5.46 | 5.34 | 11.66M |
| December 02, 2025 | 5.34 | 5.42 | 5.42 | 5.43 | 5.26 | 13.13M |
| December 01, 2025 | 5.36 | 5.35 | 5.35 | 5.41 | 5.32 | 10.39M |
| November 28, 2025 | 5.23 | 5.34 | 5.34 | 5.35 | 5.12 | 12.35M |
| November 27, 2025 | 5.26 | 5.27 | 5.27 | 5.3 | 5.21 | 11.01M |
| November 26, 2025 | 5.24 | 5.21 | 5.21 | 5.31 | 5.17 | 10.65M |
| November 25, 2025 | 5.09 | 5.18 | 5.18 | 5.22 | 5.08 | 13.6M |
| November 24, 2025 | 5.11 | 5.09 | 5.09 | 5.21 | 5.08 | 13.03M |
| November 21, 2025 | 5.19 | 5.08 | 5.08 | 5.3 | 5.05 | 17.06M |
| November 20, 2025 | 5.42 | 5.26 | 5.26 | 5.49 | 5.19 | 20.6M |
| November 19, 2025 | 5.34 | 5.36 | 5.36 | 5.42 | 5.28 | 13.54M |
| November 18, 2025 | 5.42 | 5.34 | 5.34 | 5.44 | 5.29 | 17.58M |
| November 17, 2025 | 5.38 | 5.41 | 5.41 | 5.43 | 5.35 | 12.86M |
| November 14, 2025 | 5.37 | 5.38 | 5.38 | 5.47 | 5.35 | 14.47M |
| November 13, 2025 | 5.3 | 5.4 | 5.4 | 5.41 | 5.26 | 16.55M |
| November 12, 2025 | 5.3 | 5.32 | 5.32 | 5.36 | 5.25 | 16.34M |
| November 11, 2025 | 5.16 | 5.29 | 5.29 | 5.31 | 5.14 | 17.45M |
| November 10, 2025 | 5.09 | 5.18 | 5.18 | 5.19 | 5.03 | 15.12M |
| November 07, 2025 | 5.04 | 5.05 | 5.05 | 5.09 | 5.02 | 10.08M |
| November 06, 2025 | 5.07 | 5.05 | 5.05 | 5.08 | 5.02 | 10.05M |
| November 05, 2025 | 5.02 | 5.07 | 5.07 | 5.09 | 4.96 | 11.92M |
| November 04, 2025 | 4.98 | 5.02 | 5.02 | 5.03 | 4.95 | 11.18M |
| November 03, 2025 | 4.89 | 4.98 | 4.98 | 4.99 | 4.89 | 13.26M |
| October 31, 2025 | 4.83 | 4.89 | 4.89 | 4.92 | 4.82 | 12.62M |
| October 30, 2025 | 4.9 | 4.82 | 4.82 | 4.91 | 4.82 | 11.09M |
| October 29, 2025 | 4.93 | 4.9 | 4.9 | 4.94 | 4.81 | 14.05M |
| October 28, 2025 | 4.9 | 4.94 | 4.94 | 4.94 | 4.85 | 10.43M |
| October 27, 2025 | 4.94 | 4.91 | 4.91 | 4.97 | 4.85 | 11.71M |
| October 24, 2025 | 4.98 | 4.91 | 4.91 | 5.01 | 4.91 | 13.21M |
| October 23, 2025 | 4.95 | 4.98 | 4.98 | 5 | 4.91 | 11.8M |
| October 22, 2025 | 4.89 | 4.95 | 4.95 | 4.98 | 4.87 | 13.67M |
| October 21, 2025 | 4.77 | 4.89 | 4.89 | 4.9 | 4.75 | 16.91M |