4.45
-0.09000019(-1.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.54 | 4.45 | 4.45 | 4.55 | 4.39 | 42.89M |
| January 13, 2026 | 4.6 | 4.54 | 4.54 | 4.62 | 4.52 | 33.93M |
| January 12, 2026 | 4.6 | 4.6 | 4.6 | 4.65 | 4.5 | 53.44M |
| January 09, 2026 | 4.5 | 4.56 | 4.56 | 4.61 | 4.42 | 59.06M |
| January 08, 2026 | 4.28 | 4.5 | 4.5 | 4.62 | 4.28 | 93.91M |
| January 07, 2026 | 4.22 | 4.24 | 4.24 | 4.3 | 4.18 | 25.7M |
| January 06, 2026 | 4.13 | 4.2 | 4.2 | 4.22 | 4.12 | 30.44M |
| January 05, 2026 | 4.16 | 4.15 | 4.15 | 4.23 | 4.06 | 37.95M |
| December 31, 2025 | 4.13 | 4.15 | 4.15 | 4.17 | 4.12 | 15.86M |
| December 30, 2025 | 4.16 | 4.13 | 4.13 | 4.22 | 4.11 | 18.72M |
| December 29, 2025 | 4.12 | 4.17 | 4.17 | 4.19 | 4.11 | 25.55M |
| December 26, 2025 | 4.25 | 4.11 | 4.11 | 4.26 | 4.1 | 33.84M |
| December 25, 2025 | 4.29 | 4.26 | 4.26 | 4.29 | 4.23 | 12.96M |
| December 24, 2025 | 4.27 | 4.28 | 4.28 | 4.3 | 4.24 | 15.31M |
| December 23, 2025 | 4.31 | 4.29 | 4.29 | 4.39 | 4.26 | 19.66M |
| December 22, 2025 | 4.31 | 4.32 | 4.32 | 4.33 | 4.27 | 20.3M |
| December 19, 2025 | 4.26 | 4.3 | 4.3 | 4.33 | 4.24 | 17.27M |
| December 18, 2025 | 4.27 | 4.28 | 4.28 | 4.3 | 4.23 | 17M |
| December 17, 2025 | 4.22 | 4.27 | 4.27 | 4.29 | 4.17 | 20.77M |
| December 16, 2025 | 4.27 | 4.2 | 4.2 | 4.28 | 4.17 | 22.83M |
| December 15, 2025 | 4.18 | 4.28 | 4.28 | 4.34 | 4.17 | 32.25M |
| December 12, 2025 | 4.21 | 4.2 | 4.2 | 4.26 | 4.19 | 20.95M |
| December 11, 2025 | 4.26 | 4.23 | 4.23 | 4.31 | 4.22 | 19.43M |
| December 10, 2025 | 4.28 | 4.28 | 4.28 | 4.31 | 4.2 | 15.58M |
| December 09, 2025 | 4.26 | 4.29 | 4.29 | 4.34 | 4.2 | 26.82M |
| December 08, 2025 | 4.32 | 4.25 | 4.25 | 4.34 | 4.18 | 33.26M |
| December 05, 2025 | 4.29 | 4.34 | 4.34 | 4.36 | 4.26 | 17.17M |
| December 04, 2025 | 4.33 | 4.29 | 4.29 | 4.48 | 4.26 | 25.73M |
| December 03, 2025 | 4.36 | 4.31 | 4.31 | 4.37 | 4.31 | 19.02M |
| December 02, 2025 | 4.33 | 4.36 | 4.36 | 4.39 | 4.22 | 32.37M |
| December 01, 2025 | 4.19 | 4.33 | 4.33 | 4.38 | 4.19 | 52.64M |
| November 28, 2025 | 4.06 | 4.2 | 4.2 | 4.21 | 4.02 | 32.38M |
| November 27, 2025 | 4.17 | 4.07 | 4.07 | 4.22 | 4.06 | 22.94M |
| November 26, 2025 | 4.14 | 4.09 | 4.09 | 4.16 | 4.09 | 20.95M |
| November 25, 2025 | 4.01 | 4.12 | 4.12 | 4.13 | 3.99 | 29.32M |
| November 24, 2025 | 4 | 4 | 4 | 4.05 | 3.96 | 21.04M |
| November 21, 2025 | 4.13 | 4 | 4 | 4.15 | 4 | 34.86M |
| November 20, 2025 | 4.18 | 4.16 | 4.16 | 4.2 | 4.14 | 25.02M |
| November 19, 2025 | 4.22 | 4.16 | 4.16 | 4.25 | 4.13 | 27.89M |
| November 18, 2025 | 4.25 | 4.23 | 4.23 | 4.29 | 4.18 | 30.19M |
| November 17, 2025 | 4.32 | 4.29 | 4.29 | 4.33 | 4.24 | 40.76M |
| November 14, 2025 | 4.42 | 4.34 | 4.34 | 4.46 | 4.34 | 42.97M |
| November 13, 2025 | 4.51 | 4.45 | 4.45 | 4.53 | 4.39 | 56.77M |
| November 12, 2025 | 4.39 | 4.51 | 4.51 | 4.54 | 4.36 | 78.52M |
| November 11, 2025 | 4.33 | 4.39 | 4.39 | 4.44 | 4.32 | 41.93M |
| November 10, 2025 | 4.35 | 4.32 | 4.32 | 4.38 | 4.29 | 36.8M |
| November 07, 2025 | 4.3 | 4.36 | 4.36 | 4.45 | 4.29 | 37.41M |
| November 06, 2025 | 4.36 | 4.32 | 4.32 | 4.4 | 4.29 | 43.23M |
| November 05, 2025 | 4.22 | 4.34 | 4.34 | 4.36 | 4.16 | 49.07M |
| November 04, 2025 | 4.25 | 4.26 | 4.26 | 4.32 | 4.23 | 34.49M |
| November 03, 2025 | 4.27 | 4.25 | 4.25 | 4.28 | 4.18 | 37.6M |
| October 31, 2025 | 4.34 | 4.26 | 4.26 | 4.36 | 4.22 | 50.05M |
| October 30, 2025 | 4.21 | 4.31 | 4.31 | 4.42 | 4.17 | 96.9M |
| October 29, 2025 | 4.19 | 4.19 | 4.19 | 4.25 | 4.12 | 46.17M |
| October 28, 2025 | 4.17 | 4.18 | 4.18 | 4.26 | 4.09 | 46.03M |
| October 27, 2025 | 4.09 | 4.13 | 4.13 | 4.18 | 4.07 | 45.84M |
| October 24, 2025 | 4.19 | 4.13 | 4.13 | 4.23 | 4.05 | 57.07M |
| October 23, 2025 | 4.16 | 4.1 | 4.1 | 4.17 | 4.01 | 56.5M |
| October 22, 2025 | 4.29 | 4.16 | 4.16 | 4.3 | 4.12 | 76M |
| October 21, 2025 | 4.2 | 4.27 | 4.27 | 4.32 | 4.12 | 90.65M |