4.79
-0.01(-0.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.78 | 4.79 | 4.79 | 4.86 | 4.73 | 26.38M |
| January 13, 2026 | 4.79 | 4.8 | 4.8 | 4.82 | 4.75 | 19.91M |
| January 12, 2026 | 4.76 | 4.8 | 4.8 | 4.81 | 4.74 | 20.6M |
| January 09, 2026 | 4.75 | 4.75 | 4.75 | 4.78 | 4.71 | 15.88M |
| January 08, 2026 | 4.71 | 4.75 | 4.75 | 4.78 | 4.68 | 17.33M |
| January 07, 2026 | 4.73 | 4.71 | 4.71 | 4.74 | 4.69 | 16.68M |
| January 06, 2026 | 4.64 | 4.72 | 4.72 | 4.73 | 4.63 | 18.71M |
| January 05, 2026 | 4.6 | 4.64 | 4.64 | 4.65 | 4.58 | 14.96M |
| December 31, 2025 | 4.6 | 4.58 | 4.58 | 4.61 | 4.56 | 10.58M |
| December 30, 2025 | 4.63 | 4.6 | 4.6 | 4.66 | 4.59 | 14.03M |
| December 29, 2025 | 4.72 | 4.66 | 4.66 | 4.72 | 4.64 | 14.59M |
| December 26, 2025 | 4.71 | 4.72 | 4.72 | 4.74 | 4.69 | 14.78M |
| December 25, 2025 | 4.72 | 4.71 | 4.71 | 4.72 | 4.68 | 8.97M |
| December 24, 2025 | 4.67 | 4.71 | 4.71 | 4.72 | 4.65 | 12.12M |
| December 23, 2025 | 4.69 | 4.67 | 4.67 | 4.72 | 4.65 | 10.04M |
| December 22, 2025 | 4.67 | 4.68 | 4.68 | 4.69 | 4.65 | 10.24M |
| December 19, 2025 | 4.62 | 4.67 | 4.67 | 4.68 | 4.62 | 11.23M |
| December 18, 2025 | 4.62 | 4.64 | 4.64 | 4.66 | 4.6 | 8.96M |
| December 17, 2025 | 4.65 | 4.66 | 4.65 | 4.66 | 4.57 | 14.14M |
| December 16, 2025 | 4.74 | 4.64 | 4.63 | 4.75 | 4.63 | 14.02M |
| December 15, 2025 | 4.71 | 4.73 | 4.72 | 4.78 | 4.68 | 18.13M |
| December 12, 2025 | 4.63 | 4.69 | 4.68 | 4.7 | 4.62 | 23.66M |
| December 11, 2025 | 4.63 | 4.63 | 4.62 | 4.66 | 4.61 | 14.33M |
| December 10, 2025 | 4.6 | 4.62 | 4.61 | 4.65 | 4.56 | 15.61M |
| December 09, 2025 | 4.62 | 4.6 | 4.59 | 4.65 | 4.6 | 10.36M |
| December 08, 2025 | 4.69 | 4.63 | 4.62 | 4.7 | 4.61 | 19.57M |
| December 05, 2025 | 4.63 | 4.69 | 4.69 | 4.69 | 4.61 | 13.92M |
| December 04, 2025 | 4.7 | 4.64 | 4.64 | 4.7 | 4.62 | 15.63M |
| December 03, 2025 | 4.69 | 4.69 | 4.69 | 4.73 | 4.67 | 15.25M |
| December 02, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.63 | 17.04M |
| December 01, 2025 | 4.83 | 4.71 | 4.71 | 4.83 | 4.67 | 37.94M |
| November 28, 2025 | 4.79 | 4.83 | 4.83 | 4.84 | 4.78 | 11.08M |
| November 27, 2025 | 4.82 | 4.8 | 4.8 | 4.86 | 4.79 | 14.67M |
| November 26, 2025 | 4.85 | 4.82 | 4.82 | 4.88 | 4.81 | 13.82M |
| November 25, 2025 | 4.93 | 4.84 | 4.84 | 4.93 | 4.84 | 20.61M |
| November 24, 2025 | 4.9 | 4.88 | 4.88 | 4.92 | 4.86 | 14.27M |
| November 21, 2025 | 5.01 | 4.85 | 4.85 | 5.05 | 4.85 | 22.41M |
| November 20, 2025 | 5.1 | 5.04 | 5.04 | 5.11 | 5.03 | 13.93M |
| November 19, 2025 | 5.12 | 5.1 | 5.1 | 5.16 | 5.07 | 13.32M |
| November 18, 2025 | 5.18 | 5.13 | 5.13 | 5.2 | 5.12 | 17.09M |
| November 17, 2025 | 5.23 | 5.19 | 5.19 | 5.26 | 5.16 | 16.9M |
| November 14, 2025 | 5.3 | 5.26 | 5.26 | 5.34 | 5.22 | 26.9M |
| November 13, 2025 | 5.18 | 5.29 | 5.29 | 5.34 | 5.12 | 38.04M |
| November 12, 2025 | 5.27 | 5.17 | 5.17 | 5.29 | 5.15 | 23.29M |
| November 11, 2025 | 5.14 | 5.23 | 5.23 | 5.25 | 5.11 | 35.85M |
| November 10, 2025 | 5.14 | 5.11 | 5.11 | 5.16 | 5.1 | 18.63M |
| November 07, 2025 | 5.15 | 5.14 | 5.14 | 5.18 | 5.12 | 23.27M |
| November 06, 2025 | 5.15 | 5.13 | 5.13 | 5.27 | 5.12 | 36.62M |
| November 05, 2025 | 4.86 | 5.13 | 5.13 | 5.18 | 4.86 | 50.58M |
| November 04, 2025 | 4.89 | 4.89 | 4.89 | 4.93 | 4.86 | 13.32M |
| November 03, 2025 | 4.91 | 4.9 | 4.9 | 4.93 | 4.86 | 21.59M |
| October 31, 2025 | 4.95 | 4.93 | 4.93 | 4.98 | 4.89 | 18.27M |
| October 30, 2025 | 4.97 | 4.95 | 4.95 | 4.99 | 4.91 | 19.28M |
| October 29, 2025 | 4.95 | 4.97 | 4.97 | 4.97 | 4.87 | 21.63M |
| October 28, 2025 | 4.99 | 4.95 | 4.95 | 5 | 4.91 | 19.85M |
| October 27, 2025 | 4.98 | 4.99 | 4.99 | 5.04 | 4.95 | 21.29M |
| October 24, 2025 | 5.1 | 4.99 | 4.99 | 5.1 | 4.98 | 22.71M |
| October 23, 2025 | 4.98 | 5.07 | 5.07 | 5.08 | 4.93 | 30.4M |
| October 22, 2025 | 5.05 | 4.97 | 4.97 | 5.07 | 4.97 | 20.45M |
| October 21, 2025 | 4.95 | 5.05 | 5.05 | 5.08 | 4.94 | 34.95M |