4.54
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 4.51 | 4.54 | 4.54 | 4.57 | 4.45 | 16.85M |
| January 20, 2026 | 4.43 | 4.54 | 4.54 | 4.58 | 4.41 | 21.66M |
| January 19, 2026 | 4.29 | 4.42 | 4.42 | 4.42 | 4.28 | 13.72M |
| January 16, 2026 | 4.38 | 4.32 | 4.32 | 4.39 | 4.26 | 16.03M |
| January 15, 2026 | 4.43 | 4.38 | 4.38 | 4.45 | 4.31 | 16.7M |
| January 14, 2026 | 4.47 | 4.46 | 4.46 | 4.55 | 4.39 | 21.11M |
| January 13, 2026 | 4.47 | 4.49 | 4.49 | 4.6 | 4.4 | 23.3M |
| January 12, 2026 | 4.38 | 4.41 | 4.41 | 4.42 | 4.24 | 15.65M |
| January 09, 2026 | 4.31 | 4.31 | 4.31 | 4.41 | 4.26 | 16.24M |
| January 08, 2026 | 4.11 | 4.29 | 4.29 | 4.35 | 4.09 | 27.52M |
| January 07, 2026 | 4.22 | 4.11 | 4.11 | 4.24 | 4.1 | 17.45M |
| January 06, 2026 | 4.23 | 4.22 | 4.22 | 4.29 | 4.17 | 13.14M |
| January 05, 2026 | 4.11 | 4.21 | 4.21 | 4.25 | 4.11 | 18.01M |
| December 31, 2025 | 4.12 | 4.12 | 4.12 | 4.14 | 4.05 | 10.63M |
| December 30, 2025 | 4.16 | 4.12 | 4.12 | 4.19 | 4.1 | 11.08M |
| December 29, 2025 | 4.19 | 4.19 | 4.19 | 4.22 | 4.12 | 11.8M |
| December 26, 2025 | 4.26 | 4.2 | 4.2 | 4.27 | 4.18 | 10.96M |
| December 25, 2025 | 4.21 | 4.23 | 4.23 | 4.25 | 4.16 | 10.64M |
| December 24, 2025 | 4.19 | 4.18 | 4.18 | 4.22 | 4.15 | 10.74M |
| December 23, 2025 | 4.24 | 4.19 | 4.19 | 4.27 | 4.14 | 12.53M |
| December 22, 2025 | 4.35 | 4.25 | 4.25 | 4.38 | 4.24 | 13.1M |
| December 19, 2025 | 4.26 | 4.34 | 4.34 | 4.36 | 4.21 | 13.97M |
| December 18, 2025 | 4.06 | 4.25 | 4.25 | 4.31 | 4.04 | 23.26M |
| December 17, 2025 | 4.09 | 4.07 | 4.07 | 4.12 | 3.99 | 13.46M |
| December 16, 2025 | 4.14 | 4.06 | 4.06 | 4.17 | 4.04 | 12.5M |
| December 15, 2025 | 4.13 | 4.15 | 4.15 | 4.18 | 4.03 | 22.38M |
| December 12, 2025 | 4.23 | 4.13 | 4.13 | 4.3 | 4.1 | 16.69M |
| December 11, 2025 | 4.44 | 4.24 | 4.24 | 4.47 | 4.24 | 14.08M |
| December 10, 2025 | 4.51 | 4.44 | 4.44 | 4.55 | 4.41 | 9.92M |
| December 09, 2025 | 4.6 | 4.52 | 4.52 | 4.62 | 4.51 | 8.16M |
| December 08, 2025 | 4.62 | 4.63 | 4.63 | 4.69 | 4.59 | 9.88M |
| December 05, 2025 | 4.55 | 4.56 | 4.56 | 4.6 | 4.48 | 8.28M |
| December 04, 2025 | 4.63 | 4.55 | 4.55 | 4.66 | 4.53 | 9.92M |
| December 03, 2025 | 4.72 | 4.65 | 4.65 | 4.72 | 4.61 | 8.8M |
| December 02, 2025 | 4.65 | 4.7 | 4.7 | 4.72 | 4.6 | 10.68M |
| December 01, 2025 | 4.68 | 4.65 | 4.65 | 4.74 | 4.62 | 9.22M |
| November 28, 2025 | 4.59 | 4.66 | 4.66 | 4.67 | 4.53 | 9.1M |
| November 27, 2025 | 4.58 | 4.61 | 4.61 | 4.64 | 4.51 | 10.88M |
| November 26, 2025 | 4.57 | 4.57 | 4.57 | 4.73 | 4.56 | 14.16M |
| November 25, 2025 | 4.54 | 4.58 | 4.58 | 4.6 | 4.51 | 12.14M |
| November 24, 2025 | 4.37 | 4.48 | 4.48 | 4.52 | 4.35 | 18.95M |
| November 21, 2025 | 4.62 | 4.34 | 4.34 | 4.73 | 4.33 | 19.54M |
| November 20, 2025 | 4.71 | 4.68 | 4.68 | 4.74 | 4.61 | 10.02M |
| November 19, 2025 | 4.81 | 4.69 | 4.69 | 4.84 | 4.63 | 12.01M |
| November 18, 2025 | 4.89 | 4.81 | 4.81 | 4.93 | 4.77 | 10.67M |
| November 17, 2025 | 4.87 | 4.88 | 4.88 | 4.92 | 4.82 | 9.75M |
| November 14, 2025 | 4.76 | 4.86 | 4.86 | 4.9 | 4.76 | 12.98M |
| November 13, 2025 | 4.76 | 4.78 | 4.78 | 4.78 | 4.68 | 8.48M |
| November 12, 2025 | 4.72 | 4.76 | 4.76 | 4.79 | 4.71 | 10.79M |
| November 11, 2025 | 4.71 | 4.73 | 4.73 | 4.75 | 4.65 | 9.12M |
| November 10, 2025 | 4.67 | 4.67 | 4.67 | 4.7 | 4.64 | 10.08M |
| November 07, 2025 | 4.67 | 4.67 | 4.67 | 4.68 | 4.61 | 8.55M |
| November 06, 2025 | 4.67 | 4.66 | 4.66 | 4.69 | 4.6 | 7.77M |
| November 05, 2025 | 4.6 | 4.66 | 4.66 | 4.69 | 4.58 | 9.15M |
| November 04, 2025 | 4.6 | 4.64 | 4.64 | 4.65 | 4.56 | 12.62M |
| November 03, 2025 | 4.57 | 4.6 | 4.6 | 4.61 | 4.53 | 10.08M |
| October 31, 2025 | 4.48 | 4.53 | 4.53 | 4.54 | 4.44 | 9.91M |
| October 30, 2025 | 4.45 | 4.45 | 4.45 | 4.5 | 4.4 | 8.29M |
| October 29, 2025 | 4.52 | 4.44 | 4.44 | 4.52 | 4.36 | 9.1M |
| October 28, 2025 | 4.48 | 4.51 | 4.51 | 4.54 | 4.46 | 8.11M |