4.90
-0.1(-2.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 4.98 | 4.9 | 4.9 | 5 | 4.87 | 55.62M |
| January 14, 2026 | 5.07 | 5 | 5 | 5.16 | 4.94 | 91.73M |
| January 13, 2026 | 5.3 | 5.08 | 5.08 | 5.34 | 5.05 | 116.2M |
| January 12, 2026 | 5.23 | 5.35 | 5.35 | 5.36 | 5.14 | 146.2M |
| January 09, 2026 | 5.27 | 5.29 | 5.29 | 5.66 | 5.26 | 219.4M |
| January 08, 2026 | 4.91 | 4.95 | 4.95 | 5.08 | 4.89 | 101.22M |
| January 07, 2026 | 4.93 | 4.83 | 4.83 | 4.97 | 4.79 | 75.43M |
| January 06, 2026 | 4.69 | 4.92 | 4.92 | 5.1 | 4.68 | 121.75M |
| January 05, 2026 | 4.64 | 4.68 | 4.68 | 4.72 | 4.62 | 55.16M |
| December 31, 2025 | 4.6 | 4.6 | 4.6 | 4.67 | 4.48 | 59.96M |
| December 30, 2025 | 4.65 | 4.6 | 4.6 | 4.68 | 4.57 | 46.58M |
| December 29, 2025 | 4.72 | 4.65 | 4.65 | 4.79 | 4.61 | 57.17M |
| December 26, 2025 | 4.71 | 4.73 | 4.73 | 4.83 | 4.67 | 65.89M |
| December 25, 2025 | 4.65 | 4.7 | 4.7 | 4.76 | 4.6 | 62.45M |
| December 24, 2025 | 4.62 | 4.66 | 4.66 | 4.71 | 4.55 | 62.32M |
| December 23, 2025 | 4.78 | 4.6 | 4.6 | 4.78 | 4.58 | 70.93M |
| December 22, 2025 | 4.65 | 4.72 | 4.72 | 4.82 | 4.58 | 104.05M |
| December 19, 2025 | 4.43 | 4.65 | 4.65 | 4.67 | 4.42 | 96.76M |
| December 18, 2025 | 4.57 | 4.43 | 4.43 | 4.59 | 4.43 | 75.76M |
| December 17, 2025 | 4.52 | 4.61 | 4.61 | 4.64 | 4.43 | 112.51M |
| December 16, 2025 | 4.59 | 4.59 | 4.59 | 4.86 | 4.53 | 159.66M |
| December 15, 2025 | 4.36 | 4.56 | 4.56 | 4.65 | 4.34 | 118.18M |
| December 12, 2025 | 4.39 | 4.33 | 4.33 | 4.44 | 4.32 | 41.6M |
| December 11, 2025 | 4.44 | 4.37 | 4.37 | 4.6 | 4.37 | 62.78M |
| December 10, 2025 | 4.46 | 4.44 | 4.44 | 4.48 | 4.39 | 33.61M |
| December 09, 2025 | 4.53 | 4.45 | 4.45 | 4.57 | 4.43 | 37.41M |
| December 08, 2025 | 4.49 | 4.52 | 4.52 | 4.56 | 4.48 | 40.27M |
| December 05, 2025 | 4.51 | 4.5 | 4.5 | 4.52 | 4.35 | 40.43M |
| December 04, 2025 | 4.62 | 4.43 | 4.43 | 4.62 | 4.41 | 44.78M |
| December 03, 2025 | 4.62 | 4.52 | 4.52 | 4.64 | 4.51 | 36.9M |
| December 02, 2025 | 4.58 | 4.61 | 4.61 | 4.63 | 4.52 | 42.87M |
| December 01, 2025 | 4.68 | 4.6 | 4.6 | 4.74 | 4.58 | 57.1M |
| November 28, 2025 | 4.62 | 4.67 | 4.67 | 4.67 | 4.56 | 51.68M |
| November 27, 2025 | 4.6 | 4.61 | 4.61 | 4.69 | 4.58 | 52.64M |
| November 26, 2025 | 4.64 | 4.6 | 4.6 | 4.67 | 4.58 | 54.22M |
| November 25, 2025 | 4.6 | 4.66 | 4.66 | 4.72 | 4.58 | 71.71M |
| November 24, 2025 | 4.5 | 4.57 | 4.57 | 4.63 | 4.39 | 109.35M |
| November 21, 2025 | 5.06 | 4.74 | 4.74 | 5.09 | 4.72 | 110.76M |
| November 20, 2025 | 5.25 | 5.09 | 5.09 | 5.29 | 5.08 | 75.19M |
| November 19, 2025 | 5.25 | 5.2 | 5.2 | 5.31 | 5.13 | 90.33M |
| November 18, 2025 | 5.5 | 5.3 | 5.3 | 5.52 | 5.24 | 146.14M |
| November 17, 2025 | 5.65 | 5.55 | 5.55 | 5.75 | 5.43 | 155.73M |
| November 14, 2025 | 5.98 | 5.56 | 5.56 | 6.06 | 5.56 | 244.81M |
| November 13, 2025 | 5.8 | 6.18 | 6.18 | 6.39 | 5.65 | 294.53M |
| November 12, 2025 | 4.21 | 5.88 | 5.88 | 6.35 | 4.21 | 318.07M |
| November 11, 2025 | 5.47 | 5.83 | 5.83 | 5.89 | 5.36 | 300.87M |
| November 10, 2025 | 5.31 | 5.52 | 5.52 | 5.77 | 5.25 | 366.88M |
| November 07, 2025 | 4.21 | 5.05 | 5.05 | 5.05 | 4.21 | 199.61M |
| November 06, 2025 | 4.24 | 4.21 | 4.21 | 4.27 | 4.19 | 47.35M |
| November 05, 2025 | 4.06 | 4.27 | 4.27 | 4.29 | 4.04 | 83.68M |
| November 04, 2025 | 4.11 | 4.1 | 4.1 | 4.18 | 4.07 | 45.95M |
| November 03, 2025 | 4.11 | 4.11 | 4.11 | 4.13 | 4.07 | 33.93M |
| October 31, 2025 | 3.98 | 4.09 | 4.09 | 4.14 | 3.98 | 55.4M |
| October 30, 2025 | 4.08 | 3.98 | 3.98 | 4.08 | 3.97 | 36.98M |
| October 29, 2025 | 4 | 4.08 | 4.08 | 4.09 | 3.95 | 45.65M |
| October 28, 2025 | 3.99 | 4.04 | 4.04 | 4.18 | 3.97 | 71.93M |
| October 27, 2025 | 4.17 | 3.98 | 3.98 | 4.19 | 3.95 | 78.09M |
| October 24, 2025 | 4.02 | 4.1 | 4.1 | 4.13 | 3.91 | 78.57M |
| October 23, 2025 | 3.93 | 3.98 | 3.98 | 4.01 | 3.86 | 44.36M |
| October 22, 2025 | 3.96 | 3.94 | 3.94 | 4.01 | 3.91 | 48.18M |