4.29
+0.2(+4.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 4.18 | 4.29 | 4.29 | 4.29 | 4.18 | 40.23M |
| January 14, 2026 | 4.13 | 4.09 | 4.09 | 4.15 | 4.08 | 34.87M |
| January 13, 2026 | 4.17 | 4.12 | 4.12 | 4.18 | 4.11 | 36.05M |
| January 12, 2026 | 4.26 | 4.18 | 4.18 | 4.26 | 4.15 | 47.45M |
| January 09, 2026 | 4.27 | 4.27 | 4.27 | 4.33 | 4.26 | 27.04M |
| January 08, 2026 | 4.26 | 4.29 | 4.29 | 4.3 | 4.23 | 16.06M |
| January 07, 2026 | 4.33 | 4.28 | 4.28 | 4.37 | 4.27 | 24.65M |
| January 06, 2026 | 4.28 | 4.33 | 4.33 | 4.35 | 4.28 | 22.4M |
| January 05, 2026 | 4.26 | 4.29 | 4.29 | 4.35 | 4.26 | 31.69M |
| December 31, 2025 | 4.29 | 4.35 | 4.35 | 4.43 | 4.27 | 48.4M |
| December 30, 2025 | 4.2 | 4.23 | 4.23 | 4.33 | 4.14 | 71.14M |
| December 29, 2025 | 4.4 | 4.36 | 4.36 | 4.42 | 4.36 | 42.54M |
| December 26, 2025 | 4.61 | 4.59 | 4.59 | 4.8 | 4.59 | 84.97M |
| December 25, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 4.84M |
| December 24, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 279,300 |
| December 23, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 467,900 |
| December 22, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 0 |
| December 19, 2025 | 5.53 | 5.63 | 5.63 | 5.66 | 5.51 | 22.12M |
| December 18, 2025 | 5.46 | 5.53 | 5.53 | 5.64 | 5.38 | 22.6M |
| December 17, 2025 | 5.21 | 5.46 | 5.46 | 5.48 | 5.17 | 24.45M |
| December 16, 2025 | 5.35 | 5.21 | 5.21 | 5.35 | 5.2 | 12.55M |
| December 15, 2025 | 5.3 | 5.33 | 5.33 | 5.39 | 5.25 | 9.69M |
| December 12, 2025 | 5.4 | 5.35 | 5.35 | 5.42 | 5.33 | 12.74M |
| December 11, 2025 | 5.48 | 5.42 | 5.42 | 5.51 | 5.41 | 12.38M |
| December 10, 2025 | 5.47 | 5.48 | 5.48 | 5.52 | 5.42 | 16.4M |
| December 09, 2025 | 5.48 | 5.5 | 5.5 | 5.53 | 5.46 | 14.16M |
| December 08, 2025 | 5.53 | 5.5 | 5.5 | 5.62 | 5.45 | 23.52M |
| December 05, 2025 | 5.22 | 5.53 | 5.53 | 5.57 | 5.2 | 49.28M |
| December 04, 2025 | 5.21 | 5.22 | 5.22 | 5.38 | 5.09 | 60.72M |
| December 03, 2025 | 5.6 | 5.57 | 5.57 | 5.65 | 5.54 | 18.09M |
| December 02, 2025 | 5.75 | 5.62 | 5.62 | 5.8 | 5.55 | 26.54M |
| December 01, 2025 | 5.68 | 5.73 | 5.73 | 5.74 | 5.65 | 16.08M |
| November 28, 2025 | 5.7 | 5.69 | 5.69 | 5.71 | 5.63 | 12.19M |
| November 27, 2025 | 5.69 | 5.7 | 5.7 | 5.73 | 5.64 | 12.82M |
| November 26, 2025 | 5.72 | 5.72 | 5.72 | 5.82 | 5.67 | 20.3M |
| November 25, 2025 | 5.64 | 5.72 | 5.72 | 5.73 | 5.61 | 19.74M |
| November 24, 2025 | 5.6 | 5.62 | 5.62 | 5.68 | 5.54 | 14.46M |
| November 21, 2025 | 5.76 | 5.57 | 5.57 | 5.8 | 5.57 | 23.94M |
| November 20, 2025 | 5.82 | 5.79 | 5.79 | 5.84 | 5.74 | 13.7M |
| November 19, 2025 | 5.91 | 5.81 | 5.81 | 5.92 | 5.78 | 18.1M |
| November 18, 2025 | 5.99 | 5.91 | 5.91 | 6.03 | 5.88 | 23.72M |
| November 17, 2025 | 6.12 | 6.01 | 6.01 | 6.18 | 5.99 | 32.61M |
| November 14, 2025 | 5.79 | 6.19 | 6.19 | 6.25 | 5.79 | 46.14M |
| November 13, 2025 | 6.02 | 6.1 | 6.1 | 6.1 | 5.79 | 35.68M |
| November 12, 2025 | 5.79 | 6.09 | 6.09 | 6.19 | 5.79 | 52.87M |
| November 11, 2025 | 5.98 | 6.01 | 6.01 | 6.02 | 5.92 | 33.62M |
| November 10, 2025 | 5.81 | 5.98 | 5.98 | 6 | 5.8 | 40.27M |
| November 07, 2025 | 5.79 | 5.83 | 5.83 | 5.87 | 5.79 | 17.45M |
| November 06, 2025 | 5.93 | 5.82 | 5.82 | 5.94 | 5.8 | 23.42M |
| November 05, 2025 | 5.75 | 5.92 | 5.92 | 5.96 | 5.73 | 34.04M |
| November 04, 2025 | 5.84 | 5.79 | 5.79 | 5.85 | 5.75 | 16.01M |
| November 03, 2025 | 5.82 | 5.85 | 5.85 | 5.85 | 5.78 | 21M |
| October 31, 2025 | 5.7 | 5.81 | 5.81 | 5.82 | 5.68 | 27.05M |
| October 30, 2025 | 5.91 | 5.72 | 5.72 | 5.93 | 5.72 | 34.76M |
| October 29, 2025 | 5.85 | 5.89 | 5.89 | 5.9 | 5.78 | 26.05M |
| October 28, 2025 | 5.89 | 5.89 | 5.89 | 5.94 | 5.85 | 25.39M |
| October 27, 2025 | 5.84 | 5.92 | 5.92 | 5.92 | 5.77 | 31.51M |
| October 24, 2025 | 5.89 | 5.83 | 5.83 | 5.95 | 5.81 | 29.25M |
| October 23, 2025 | 6.11 | 5.9 | 5.9 | 6.11 | 5.78 | 35.71M |
| October 22, 2025 | 6.05 | 5.9 | 5.9 | 6.12 | 5.89 | 45.75M |