4.88
-0.04(-0.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.91 | 4.88 | 4.88 | 4.95 | 4.84 | 22.5M |
| January 13, 2026 | 5 | 4.92 | 4.92 | 5.02 | 4.91 | 20.01M |
| January 12, 2026 | 4.96 | 4.99 | 4.99 | 4.99 | 4.93 | 22.36M |
| January 09, 2026 | 4.96 | 4.96 | 4.96 | 4.98 | 4.92 | 19.74M |
| January 08, 2026 | 4.87 | 4.95 | 4.95 | 4.96 | 4.85 | 20.18M |
| January 07, 2026 | 4.93 | 4.88 | 4.88 | 4.95 | 4.85 | 19.95M |
| January 06, 2026 | 4.84 | 4.96 | 4.96 | 5.02 | 4.83 | 26.57M |
| January 05, 2026 | 4.77 | 4.83 | 4.83 | 4.85 | 4.77 | 10.91M |
| December 31, 2025 | 4.79 | 4.78 | 4.78 | 4.8 | 4.74 | 8.22M |
| December 30, 2025 | 4.78 | 4.78 | 4.78 | 4.82 | 4.76 | 9.27M |
| December 29, 2025 | 4.81 | 4.79 | 4.79 | 4.82 | 4.78 | 8.75M |
| December 26, 2025 | 4.84 | 4.82 | 4.82 | 4.86 | 4.79 | 10.86M |
| December 25, 2025 | 4.83 | 4.86 | 4.86 | 4.86 | 4.81 | 9.74M |
| December 24, 2025 | 4.79 | 4.83 | 4.83 | 4.83 | 4.79 | 8.76M |
| December 23, 2025 | 4.84 | 4.77 | 4.77 | 4.85 | 4.76 | 10.49M |
| December 22, 2025 | 4.86 | 4.85 | 4.85 | 4.9 | 4.84 | 8.43M |
| December 19, 2025 | 4.78 | 4.85 | 4.85 | 4.87 | 4.77 | 9.27M |
| December 18, 2025 | 4.8 | 4.78 | 4.78 | 4.84 | 4.77 | 9.88M |
| December 17, 2025 | 4.81 | 4.8 | 4.8 | 4.85 | 4.7 | 17.56M |
| December 16, 2025 | 4.91 | 4.84 | 4.84 | 4.91 | 4.82 | 12.51M |
| December 15, 2025 | 4.9 | 4.91 | 4.91 | 4.96 | 4.87 | 8.74M |
| December 12, 2025 | 4.94 | 4.92 | 4.92 | 4.99 | 4.91 | 12.35M |
| December 11, 2025 | 5.07 | 4.95 | 4.95 | 5.08 | 4.94 | 13.31M |
| December 10, 2025 | 5.1 | 5.08 | 5.08 | 5.1 | 5.03 | 11.77M |
| December 09, 2025 | 5.13 | 5.1 | 5.1 | 5.2 | 5.1 | 15.34M |
| December 08, 2025 | 4.92 | 5.15 | 5.15 | 5.26 | 4.92 | 43.92M |
| December 05, 2025 | 4.82 | 4.93 | 4.93 | 4.96 | 4.77 | 14.21M |
| December 04, 2025 | 4.86 | 4.83 | 4.83 | 4.88 | 4.8 | 8.87M |
| December 03, 2025 | 4.91 | 4.85 | 4.85 | 4.92 | 4.85 | 10.47M |
| December 02, 2025 | 4.96 | 4.91 | 4.91 | 4.96 | 4.9 | 6.69M |
| December 01, 2025 | 4.93 | 4.96 | 4.96 | 4.97 | 4.93 | 7.41M |
| November 28, 2025 | 4.92 | 4.95 | 4.95 | 4.95 | 4.89 | 6.54M |
| November 27, 2025 | 4.92 | 4.91 | 4.91 | 4.95 | 4.91 | 6.32M |
| November 26, 2025 | 4.98 | 4.93 | 4.93 | 5 | 4.92 | 9.45M |
| November 25, 2025 | 5 | 4.99 | 4.99 | 5.04 | 4.96 | 9.37M |
| November 24, 2025 | 4.92 | 5 | 5 | 5.02 | 4.87 | 13.33M |
| November 21, 2025 | 5 | 4.91 | 4.91 | 5.02 | 4.88 | 19.91M |
| November 20, 2025 | 5.11 | 5.02 | 5.02 | 5.13 | 5.01 | 12.14M |
| November 19, 2025 | 5.21 | 5.1 | 5.1 | 5.21 | 5.07 | 15.54M |
| November 18, 2025 | 5.29 | 5.21 | 5.21 | 5.3 | 5.18 | 19.27M |
| November 17, 2025 | 5.28 | 5.31 | 5.31 | 5.32 | 5.25 | 18.99M |
| November 14, 2025 | 5.21 | 5.3 | 5.3 | 5.37 | 5.2 | 29.58M |
| November 13, 2025 | 5.22 | 5.23 | 5.23 | 5.23 | 5.19 | 11.87M |
| November 12, 2025 | 5.3 | 5.23 | 5.23 | 5.3 | 5.19 | 15.4M |
| November 11, 2025 | 5.19 | 5.28 | 5.28 | 5.3 | 5.19 | 22.4M |
| November 10, 2025 | 5.2 | 5.21 | 5.21 | 5.22 | 5.17 | 12.06M |
| November 07, 2025 | 5.2 | 5.2 | 5.2 | 5.23 | 5.18 | 10.91M |
| November 06, 2025 | 5.25 | 5.21 | 5.21 | 5.25 | 5.19 | 13.46M |
| November 05, 2025 | 5.24 | 5.26 | 5.26 | 5.26 | 5.19 | 15.97M |
| November 04, 2025 | 5.24 | 5.25 | 5.25 | 5.33 | 5.2 | 23.67M |
| November 03, 2025 | 5.19 | 5.24 | 5.24 | 5.24 | 5.14 | 17.05M |
| October 31, 2025 | 5.2 | 5.19 | 5.19 | 5.24 | 5.15 | 23.84M |
| October 30, 2025 | 5.09 | 5.23 | 5.23 | 5.38 | 5.06 | 50.06M |
| October 29, 2025 | 5.1 | 5.09 | 5.09 | 5.12 | 5.06 | 14.99M |
| October 28, 2025 | 5.12 | 5.1 | 5.1 | 5.12 | 5.08 | 10.81M |
| October 27, 2025 | 5.12 | 5.12 | 5.12 | 5.13 | 5.08 | 14.73M |
| October 24, 2025 | 5.12 | 5.1 | 5.1 | 5.15 | 5.08 | 13.81M |
| October 23, 2025 | 5.12 | 5.11 | 5.11 | 5.12 | 5.05 | 15.17M |
| October 22, 2025 | 5.11 | 5.12 | 5.12 | 5.15 | 5.08 | 12.38M |
| October 21, 2025 | 5.06 | 5.11 | 5.11 | 5.12 | 5.01 | 20M |