4.61
+0.01(+0.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 4.63 | 4.61 | 4.61 | 4.75 | 4.59 | 13.69M |
| January 20, 2026 | 4.73 | 4.6 | 4.6 | 4.81 | 4.58 | 19.12M |
| January 19, 2026 | 4.44 | 4.68 | 4.68 | 4.68 | 4.43 | 19.04M |
| January 16, 2026 | 4.36 | 4.46 | 4.46 | 4.5 | 4.33 | 16.58M |
| January 15, 2026 | 4.25 | 4.33 | 4.33 | 4.33 | 4.23 | 9.45M |
| January 14, 2026 | 4.22 | 4.25 | 4.25 | 4.32 | 4.21 | 9.45M |
| January 13, 2026 | 4.21 | 4.26 | 4.26 | 4.27 | 4.13 | 12.54M |
| January 12, 2026 | 4.33 | 4.2 | 4.2 | 4.35 | 4.2 | 13.34M |
| January 09, 2026 | 4.29 | 4.33 | 4.33 | 4.36 | 4.26 | 7.72M |
| January 08, 2026 | 4.31 | 4.3 | 4.3 | 4.32 | 4.25 | 7.46M |
| January 07, 2026 | 4.36 | 4.28 | 4.28 | 4.36 | 4.26 | 10.15M |
| January 06, 2026 | 4.38 | 4.35 | 4.35 | 4.4 | 4.32 | 13.33M |
| January 05, 2026 | 4.48 | 4.4 | 4.4 | 4.53 | 4.39 | 12.13M |
| December 31, 2025 | 4.4 | 4.49 | 4.49 | 4.49 | 4.38 | 7.03M |
| December 30, 2025 | 4.39 | 4.43 | 4.43 | 4.47 | 4.36 | 11.37M |
| December 29, 2025 | 4.33 | 4.41 | 4.41 | 4.49 | 4.3 | 19.84M |
| December 26, 2025 | 4.28 | 4.29 | 4.29 | 4.33 | 4.24 | 11.79M |
| December 25, 2025 | 4.37 | 4.26 | 4.26 | 4.39 | 4.21 | 11.18M |
| December 24, 2025 | 4.31 | 4.35 | 4.35 | 4.5 | 4.3 | 23.53M |
| December 23, 2025 | 4.28 | 4.31 | 4.31 | 4.31 | 4.16 | 13.56M |
| December 22, 2025 | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0 |
| December 19, 2025 | 4.07 | 4.1 | 4.1 | 4.12 | 4.04 | 4.88M |
| December 18, 2025 | 4.05 | 4.06 | 4.06 | 4.08 | 4.03 | 3.13M |
| December 17, 2025 | 4.06 | 4.05 | 4.05 | 4.06 | 4.02 | 4.75M |
| December 16, 2025 | 4.11 | 4.05 | 4.05 | 4.11 | 4.04 | 3.59M |
| December 15, 2025 | 4.08 | 4.08 | 4.08 | 4.15 | 4.06 | 3.26M |
| December 12, 2025 | 4.12 | 4.08 | 4.08 | 4.13 | 4.06 | 4.01M |
| December 11, 2025 | 4.18 | 4.12 | 4.12 | 4.19 | 4.11 | 3.35M |
| December 10, 2025 | 4.15 | 4.17 | 4.17 | 4.24 | 4.12 | 6.06M |
| December 09, 2025 | 4.22 | 4.15 | 4.15 | 4.35 | 4.12 | 13.28M |
| December 08, 2025 | 4.13 | 4.16 | 4.16 | 4.16 | 4.03 | 7.24M |
| December 05, 2025 | 4.08 | 4.08 | 4.08 | 4.11 | 4.03 | 5.06M |
| December 04, 2025 | 4.11 | 4.05 | 4.05 | 4.11 | 4.03 | 5.17M |
| December 03, 2025 | 4.13 | 4.07 | 4.07 | 4.15 | 4.06 | 3.32M |
| December 02, 2025 | 4.09 | 4.11 | 4.11 | 4.13 | 4.06 | 6.8M |
| December 01, 2025 | 4.15 | 4.08 | 4.08 | 4.15 | 4.02 | 11.27M |
| November 28, 2025 | 4.22 | 4.1 | 4.1 | 4.26 | 4.06 | 14.27M |
| November 27, 2025 | 4.29 | 4.23 | 4.23 | 4.35 | 4.21 | 9.91M |
| November 26, 2025 | 4.18 | 4.29 | 4.29 | 4.36 | 4.18 | 10.48M |
| November 25, 2025 | 4.25 | 4.16 | 4.16 | 4.25 | 4.16 | 5.29M |
| November 24, 2025 | 4.11 | 4.21 | 4.21 | 4.3 | 4.1 | 10.23M |
| November 21, 2025 | 4.12 | 4.14 | 4.14 | 4.22 | 4.04 | 10.18M |
| November 20, 2025 | 4.23 | 4.13 | 4.13 | 4.27 | 4.12 | 7.78M |
| November 19, 2025 | 4.27 | 4.22 | 4.22 | 4.3 | 4.18 | 8.42M |
| November 18, 2025 | 4.3 | 4.26 | 4.26 | 4.35 | 4.22 | 7.3M |
| November 17, 2025 | 4.37 | 4.28 | 4.28 | 4.37 | 4.23 | 11.63M |
| November 14, 2025 | 4.39 | 4.35 | 4.35 | 4.52 | 4.29 | 21.47M |
| November 13, 2025 | 4.39 | 4.37 | 4.37 | 4.39 | 4.2 | 13.97M |
| November 12, 2025 | 4.28 | 4.16 | 4.16 | 4.31 | 4.1 | 21.37M |
| November 11, 2025 | 4.43 | 4.31 | 4.31 | 4.43 | 4.28 | 10.69M |
| November 10, 2025 | 4.55 | 4.38 | 4.38 | 4.55 | 4.36 | 16.65M |
| November 07, 2025 | 4.39 | 4.5 | 4.5 | 4.52 | 4.39 | 11.4M |
| November 06, 2025 | 4.46 | 4.42 | 4.42 | 4.49 | 4.26 | 25.43M |
| November 05, 2025 | 4.51 | 4.46 | 4.46 | 4.56 | 4.45 | 12.76M |
| November 04, 2025 | 4.54 | 4.48 | 4.48 | 4.59 | 4.44 | 16M |
| November 03, 2025 | 4.64 | 4.52 | 4.52 | 4.65 | 4.39 | 29.58M |
| October 31, 2025 | 4.66 | 4.61 | 4.61 | 4.67 | 4.5 | 17.17M |
| October 30, 2025 | 4.75 | 4.66 | 4.66 | 4.8 | 4.58 | 22.06M |
| October 29, 2025 | 4.64 | 4.68 | 4.68 | 4.72 | 4.5 | 25M |
| October 28, 2025 | 4.47 | 4.55 | 4.55 | 4.63 | 4.43 | 27.87M |