4.76
-0.04(-0.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 5.01 | 4.8 | 4.8 | 5.03 | 4.78 | 113.87M |
| January 12, 2026 | 4.95 | 5.01 | 5.01 | 5.08 | 4.9 | 131.46M |
| January 09, 2026 | 5 | 5 | 5 | 5.09 | 4.95 | 95.97M |
| January 08, 2026 | 5 | 5.04 | 5.04 | 5.15 | 4.96 | 94.95M |
| January 07, 2026 | 5.1 | 5.03 | 5.03 | 5.19 | 5.02 | 95.97M |
| January 06, 2026 | 5.03 | 5.12 | 5.12 | 5.24 | 5.02 | 110.85M |
| January 05, 2026 | 5.2 | 5.06 | 5.06 | 5.24 | 5.02 | 139.2M |
| December 31, 2025 | 5.39 | 5.39 | 5.39 | 5.58 | 5.2 | 147.95M |
| December 30, 2025 | 5.46 | 5.34 | 5.34 | 5.61 | 5.34 | 148.79M |
| December 29, 2025 | 5.84 | 5.62 | 5.62 | 6.03 | 5.61 | 220.64M |
| December 26, 2025 | 5.86 | 5.94 | 5.94 | 6.34 | 5.86 | 304.61M |
| December 25, 2025 | 6.21 | 5.79 | 5.79 | 6.28 | 5.77 | 306M |
| December 24, 2025 | 6.48 | 6.22 | 6.22 | 6.73 | 6.01 | 398.89M |
| December 23, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.25 | 185.32M |
| December 22, 2025 | 5.61 | 5.89 | 5.89 | 5.89 | 5.59 | 163.84M |
| December 19, 2025 | 4.8 | 5.35 | 5.35 | 5.35 | 4.66 | 218.16M |
| December 18, 2025 | 5 | 4.86 | 4.86 | 5.28 | 4.77 | 156.19M |
| December 17, 2025 | 5.75 | 5.22 | 5.22 | 5.75 | 5.22 | 130.04M |
| December 16, 2025 | 6.17 | 5.8 | 5.8 | 6.41 | 5.56 | 185.93M |
| December 15, 2025 | 6.12 | 6.17 | 6.17 | 6.42 | 5.9 | 141.49M |
| December 12, 2025 | 6.51 | 6.33 | 6.33 | 6.64 | 6.25 | 165.94M |
| December 11, 2025 | 6.95 | 6.5 | 6.5 | 7.05 | 6.5 | 270.55M |
| December 10, 2025 | 6.03 | 6.52 | 6.52 | 6.52 | 5.98 | 166.02M |
| December 09, 2025 | 6.29 | 5.93 | 5.93 | 6.34 | 5.9 | 141.19M |
| December 08, 2025 | 6.27 | 6.31 | 6.31 | 6.49 | 6.16 | 180.2M |
| December 05, 2025 | 5.81 | 6.11 | 6.11 | 6.17 | 5.59 | 199.78M |
| December 04, 2025 | 5.86 | 5.76 | 5.76 | 6.35 | 5.76 | 209.89M |
| December 03, 2025 | 6.58 | 6.4 | 6.4 | 7.21 | 6.4 | 237.46M |
| December 02, 2025 | 6.57 | 6.58 | 6.58 | 6.68 | 6.23 | 246.14M |
| December 01, 2025 | 6.6 | 6.69 | 6.69 | 6.97 | 6.21 | 326.98M |
| November 28, 2025 | 5.86 | 6.34 | 6.34 | 6.34 | 5.58 | 227.87M |
| November 27, 2025 | 6.1 | 5.76 | 5.76 | 6.5 | 5.48 | 287.88M |
| November 26, 2025 | 5.7 | 5.92 | 5.92 | 5.92 | 5.7 | 112.36M |
| November 25, 2025 | 4.86 | 5.38 | 5.38 | 5.38 | 4.65 | 158.61M |
| November 24, 2025 | 5.14 | 4.89 | 4.89 | 5.31 | 4.73 | 171.66M |
| November 21, 2025 | 4.83 | 5.19 | 5.19 | 5.39 | 4.79 | 237.23M |
| November 20, 2025 | 4.84 | 4.9 | 4.9 | 5 | 4.66 | 113.57M |
| November 19, 2025 | 5.03 | 4.75 | 4.75 | 5.13 | 4.7 | 144.2M |
| November 18, 2025 | 5.02 | 5.2 | 5.2 | 5.34 | 4.95 | 179.37M |
| November 17, 2025 | 4.87 | 5.08 | 5.08 | 5.23 | 4.82 | 174.69M |
| November 14, 2025 | 4.57 | 4.8 | 4.8 | 4.98 | 4.54 | 150.86M |
| November 13, 2025 | 4.51 | 4.56 | 4.56 | 4.65 | 4.41 | 98.71M |
| November 12, 2025 | 4.53 | 4.54 | 4.54 | 4.64 | 4.46 | 72.77M |
| November 11, 2025 | 4.45 | 4.52 | 4.52 | 4.59 | 4.37 | 93.33M |
| November 10, 2025 | 4.42 | 4.43 | 4.43 | 4.58 | 4.31 | 128.8M |
| November 07, 2025 | 4.48 | 4.42 | 4.42 | 4.54 | 4.25 | 143.8M |
| November 06, 2025 | 4.63 | 4.35 | 4.35 | 4.75 | 4.31 | 152.01M |
| November 05, 2025 | 4.41 | 4.62 | 4.62 | 4.75 | 4.39 | 152.68M |
| November 04, 2025 | 4.47 | 4.49 | 4.49 | 4.53 | 4.41 | 110.85M |
| November 03, 2025 | 4.3 | 4.51 | 4.51 | 4.55 | 4.25 | 130.33M |
| October 31, 2025 | 4.21 | 4.3 | 4.3 | 4.35 | 4.18 | 101.57M |
| October 30, 2025 | 4.04 | 4.21 | 4.21 | 4.23 | 4.01 | 116.26M |
| October 29, 2025 | 3.91 | 4.06 | 4.06 | 4.17 | 3.9 | 95.24M |
| October 28, 2025 | 3.89 | 3.93 | 3.93 | 3.99 | 3.88 | 43.5M |
| October 27, 2025 | 3.99 | 3.9 | 3.9 | 4.01 | 3.87 | 57.88M |
| October 24, 2025 | 4.1 | 3.98 | 3.98 | 4.17 | 3.98 | 63.97M |
| October 23, 2025 | 4.07 | 4.11 | 4.11 | 4.15 | 4.04 | 54.8M |
| October 22, 2025 | 4.15 | 4.07 | 4.07 | 4.24 | 4.06 | 68.95M |
| October 21, 2025 | 4.06 | 4.16 | 4.16 | 4.2 | 3.95 | 101.39M |
| October 20, 2025 | 4.06 | 4.07 | 4.07 | 4.23 | 4.03 | 117.58M |