4.65
-0.12(-2.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.75 | 4.65 | 4.65 | 4.79 | 4.61 | 256.96M |
| January 13, 2026 | 4.92 | 4.77 | 4.77 | 4.92 | 4.74 | 197.62M |
| January 12, 2026 | 4.88 | 4.93 | 4.93 | 4.96 | 4.85 | 202.42M |
| January 09, 2026 | 4.9 | 4.91 | 4.91 | 4.97 | 4.88 | 152.09M |
| January 08, 2026 | 4.96 | 4.91 | 4.91 | 5 | 4.89 | 189.69M |
| January 07, 2026 | 5.05 | 4.98 | 4.98 | 5.14 | 4.96 | 217.27M |
| January 06, 2026 | 5.05 | 5.07 | 5.07 | 5.14 | 5.02 | 196.96M |
| January 05, 2026 | 5.26 | 5.08 | 5.08 | 5.26 | 5.02 | 245.8M |
| December 31, 2025 | 5.16 | 5.33 | 5.33 | 5.43 | 5.08 | 293.27M |
| December 30, 2025 | 5.3 | 5.15 | 5.15 | 5.38 | 5.15 | 272.78M |
| December 29, 2025 | 5.56 | 5.39 | 5.39 | 5.65 | 5.37 | 409.02M |
| December 26, 2025 | 5.23 | 5.54 | 5.54 | 5.68 | 5.21 | 535.38M |
| December 25, 2025 | 5.55 | 5.28 | 5.28 | 5.56 | 5.27 | 417.97M |
| December 24, 2025 | 5.26 | 5.43 | 5.43 | 5.53 | 5.14 | 477.28M |
| December 23, 2025 | 5.62 | 5.39 | 5.39 | 5.76 | 5.32 | 703.07M |
| December 22, 2025 | 4.93 | 5.25 | 5.25 | 5.25 | 4.88 | 310.82M |
| December 19, 2025 | 4.47 | 4.77 | 4.77 | 4.89 | 4.47 | 258.61M |
| December 18, 2025 | 4.69 | 4.45 | 4.45 | 4.7 | 4.44 | 152.18M |
| December 17, 2025 | 4.65 | 4.69 | 4.69 | 4.69 | 4.45 | 152.4M |
| December 16, 2025 | 4.79 | 4.65 | 4.65 | 4.88 | 4.59 | 149.91M |
| December 15, 2025 | 4.89 | 4.78 | 4.78 | 4.89 | 4.73 | 110.78M |
| December 12, 2025 | 4.92 | 4.88 | 4.88 | 4.92 | 4.82 | 124.1M |
| December 11, 2025 | 5.19 | 4.93 | 4.93 | 5.23 | 4.92 | 250.95M |
| December 10, 2025 | 4.78 | 5.15 | 5.15 | 5.19 | 4.75 | 315.9M |
| December 09, 2025 | 4.95 | 4.79 | 4.79 | 4.95 | 4.75 | 148.79M |
| December 08, 2025 | 4.83 | 4.97 | 4.97 | 5.02 | 4.81 | 163.11M |
| December 05, 2025 | 4.8 | 4.83 | 4.83 | 4.84 | 4.65 | 124.47M |
| December 04, 2025 | 4.86 | 4.81 | 4.81 | 4.91 | 4.71 | 104.63M |
| December 03, 2025 | 4.96 | 4.89 | 4.89 | 5.06 | 4.87 | 123.54M |
| December 02, 2025 | 5.01 | 5.01 | 5.01 | 5.03 | 4.84 | 123.54M |
| December 01, 2025 | 4.98 | 5.01 | 5.01 | 5.07 | 4.91 | 130.32M |
| November 28, 2025 | 4.8 | 4.95 | 4.95 | 4.98 | 4.75 | 127.26M |
| November 27, 2025 | 4.87 | 4.82 | 4.82 | 4.96 | 4.76 | 98.18M |
| November 26, 2025 | 4.84 | 4.87 | 4.87 | 4.98 | 4.81 | 164.46M |
| November 25, 2025 | 4.79 | 4.84 | 4.84 | 4.88 | 4.72 | 152.83M |
| November 24, 2025 | 4.98 | 4.79 | 4.79 | 5.05 | 4.69 | 218.17M |
| November 21, 2025 | 5.03 | 4.97 | 4.97 | 5.15 | 4.96 | 150.99M |
| November 20, 2025 | 4.98 | 5.09 | 5.09 | 5.2 | 4.97 | 195.14M |
| November 19, 2025 | 5.18 | 4.99 | 4.99 | 5.23 | 4.9 | 277.27M |
| November 18, 2025 | 5.35 | 5.25 | 5.25 | 5.48 | 5.13 | 212.43M |
| November 17, 2025 | 5.43 | 5.38 | 5.38 | 5.48 | 5.27 | 178.32M |
| November 14, 2025 | 5.3 | 5.42 | 5.42 | 5.54 | 5.28 | 254.13M |
| November 13, 2025 | 5.26 | 5.3 | 5.3 | 5.34 | 5.19 | 148.46M |
| November 12, 2025 | 5.4 | 5.27 | 5.27 | 5.42 | 5.21 | 205.55M |
| November 11, 2025 | 5.37 | 5.4 | 5.4 | 5.43 | 5.33 | 162.93M |
| November 10, 2025 | 5.44 | 5.39 | 5.39 | 5.68 | 5.31 | 290.9M |
| November 07, 2025 | 5.65 | 5.53 | 5.53 | 5.71 | 5.35 | 315.49M |
| November 06, 2025 | 5.6 | 5.44 | 5.44 | 5.69 | 5.35 | 356.27M |
| November 05, 2025 | 5.33 | 5.62 | 5.62 | 5.9 | 5.33 | 444.49M |
| November 04, 2025 | 5.39 | 5.43 | 5.43 | 5.55 | 5.3 | 340.07M |
| November 03, 2025 | 4.96 | 5.39 | 5.39 | 5.42 | 4.93 | 412.32M |
| October 31, 2025 | 4.9 | 4.93 | 4.93 | 5.03 | 4.84 | 281.1M |
| October 30, 2025 | 4.75 | 4.76 | 4.76 | 4.86 | 4.73 | 227.34M |
| October 29, 2025 | 4.46 | 4.8 | 4.8 | 4.91 | 4.43 | 404.8M |
| October 28, 2025 | 4.35 | 4.46 | 4.46 | 4.53 | 4.35 | 172.87M |
| October 27, 2025 | 4.47 | 4.4 | 4.4 | 4.52 | 4.39 | 164.71M |
| October 24, 2025 | 4.52 | 4.46 | 4.46 | 4.64 | 4.44 | 157.18M |
| October 23, 2025 | 4.58 | 4.54 | 4.54 | 4.65 | 4.46 | 217.72M |
| October 22, 2025 | 4.73 | 4.6 | 4.6 | 4.8 | 4.56 | 264.44M |
| October 21, 2025 | 4.61 | 4.83 | 4.83 | 4.9 | 4.48 | 363.63M |