4.56
-0.1(-2.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.65 | 4.56 | 4.56 | 4.71 | 4.51 | 41.77M |
| January 13, 2026 | 4.73 | 4.66 | 4.66 | 4.74 | 4.65 | 32.88M |
| January 12, 2026 | 4.76 | 4.73 | 4.73 | 4.83 | 4.68 | 39.48M |
| January 09, 2026 | 4.75 | 4.77 | 4.77 | 4.87 | 4.73 | 46.05M |
| January 08, 2026 | 4.53 | 4.78 | 4.78 | 4.82 | 4.5 | 67.49M |
| January 07, 2026 | 4.56 | 4.57 | 4.57 | 4.65 | 4.53 | 43.96M |
| January 06, 2026 | 4.47 | 4.56 | 4.56 | 4.61 | 4.46 | 39.69M |
| January 05, 2026 | 4.45 | 4.49 | 4.49 | 4.56 | 4.43 | 35.57M |
| December 31, 2025 | 4.29 | 4.45 | 4.45 | 4.55 | 4.27 | 51.84M |
| December 30, 2025 | 4.32 | 4.28 | 4.28 | 4.33 | 4.26 | 17.35M |
| December 29, 2025 | 4.34 | 4.34 | 4.34 | 4.43 | 4.33 | 28.21M |
| December 26, 2025 | 4.34 | 4.34 | 4.34 | 4.38 | 4.32 | 17.44M |
| December 25, 2025 | 4.32 | 4.34 | 4.34 | 4.34 | 4.3 | 12.91M |
| December 24, 2025 | 4.28 | 4.3 | 4.3 | 4.32 | 4.26 | 10.87M |
| December 23, 2025 | 4.35 | 4.29 | 4.29 | 4.37 | 4.27 | 21.17M |
| December 22, 2025 | 4.35 | 4.36 | 4.36 | 4.38 | 4.32 | 18.67M |
| December 19, 2025 | 4.31 | 4.35 | 4.35 | 4.4 | 4.29 | 26.49M |
| December 18, 2025 | 4.31 | 4.3 | 4.3 | 4.32 | 4.28 | 11.69M |
| December 17, 2025 | 4.27 | 4.31 | 4.31 | 4.34 | 4.25 | 16.14M |
| December 16, 2025 | 4.28 | 4.29 | 4.29 | 4.32 | 4.24 | 15.04M |
| December 15, 2025 | 4.26 | 4.27 | 4.27 | 4.31 | 4.24 | 11.51M |
| December 12, 2025 | 4.28 | 4.28 | 4.28 | 4.32 | 4.26 | 13.2M |
| December 11, 2025 | 4.38 | 4.27 | 4.27 | 4.38 | 4.27 | 17.84M |
| December 10, 2025 | 4.32 | 4.36 | 4.36 | 4.41 | 4.27 | 27.9M |
| December 09, 2025 | 4.38 | 4.31 | 4.31 | 4.38 | 4.31 | 15.28M |
| December 08, 2025 | 4.42 | 4.39 | 4.39 | 4.45 | 4.38 | 14.39M |
| December 05, 2025 | 4.37 | 4.4 | 4.4 | 4.41 | 4.31 | 19.7M |
| December 04, 2025 | 4.39 | 4.39 | 4.39 | 4.46 | 4.36 | 16.5M |
| December 03, 2025 | 4.44 | 4.39 | 4.39 | 4.44 | 4.36 | 15.05M |
| December 02, 2025 | 4.35 | 4.44 | 4.44 | 4.45 | 4.32 | 26.16M |
| December 01, 2025 | 4.32 | 4.36 | 4.36 | 4.38 | 4.3 | 25.29M |
| November 28, 2025 | 4.38 | 4.32 | 4.32 | 4.39 | 4.27 | 29.23M |
| November 27, 2025 | 4.38 | 4.36 | 4.36 | 4.4 | 4.3 | 16.46M |
| November 26, 2025 | 4.43 | 4.38 | 4.38 | 4.46 | 4.36 | 17.84M |
| November 25, 2025 | 4.43 | 4.42 | 4.42 | 4.46 | 4.38 | 15.97M |
| November 24, 2025 | 4.44 | 4.41 | 4.41 | 4.48 | 4.39 | 16.93M |
| November 21, 2025 | 4.57 | 4.43 | 4.43 | 4.61 | 4.42 | 33.73M |
| November 20, 2025 | 4.59 | 4.6 | 4.6 | 4.65 | 4.52 | 21.57M |
| November 19, 2025 | 4.67 | 4.58 | 4.58 | 4.7 | 4.57 | 23.47M |
| November 18, 2025 | 4.75 | 4.67 | 4.67 | 4.79 | 4.61 | 34.87M |
| November 17, 2025 | 4.74 | 4.77 | 4.77 | 4.8 | 4.72 | 19.15M |
| November 14, 2025 | 4.77 | 4.76 | 4.76 | 4.83 | 4.75 | 26.95M |
| November 13, 2025 | 4.79 | 4.77 | 4.77 | 4.79 | 4.73 | 20.4M |
| November 12, 2025 | 4.79 | 4.78 | 4.78 | 4.81 | 4.75 | 17.39M |
| November 11, 2025 | 4.69 | 4.79 | 4.79 | 4.82 | 4.69 | 38.13M |
| November 10, 2025 | 4.63 | 4.7 | 4.7 | 4.7 | 4.61 | 25.2M |
| November 07, 2025 | 4.65 | 4.62 | 4.62 | 4.67 | 4.61 | 18.02M |
| November 06, 2025 | 4.64 | 4.64 | 4.64 | 4.65 | 4.61 | 15.65M |
| November 05, 2025 | 4.6 | 4.64 | 4.64 | 4.66 | 4.6 | 18.86M |
| November 04, 2025 | 4.7 | 4.64 | 4.64 | 4.71 | 4.62 | 24.85M |
| November 03, 2025 | 4.7 | 4.7 | 4.7 | 4.71 | 4.65 | 23.51M |
| October 31, 2025 | 4.72 | 4.68 | 4.68 | 4.78 | 4.66 | 29.85M |
| October 30, 2025 | 4.75 | 4.68 | 4.68 | 4.79 | 4.68 | 26.65M |
| October 29, 2025 | 4.73 | 4.73 | 4.73 | 4.76 | 4.69 | 25.27M |
| October 28, 2025 | 4.8 | 4.76 | 4.76 | 4.8 | 4.74 | 20.76M |
| October 27, 2025 | 4.78 | 4.77 | 4.77 | 4.81 | 4.74 | 23.91M |
| October 24, 2025 | 4.87 | 4.78 | 4.78 | 4.87 | 4.75 | 32.2M |
| October 23, 2025 | 4.92 | 4.85 | 4.85 | 4.93 | 4.77 | 32.41M |
| October 22, 2025 | 4.74 | 4.86 | 4.86 | 4.93 | 4.72 | 43.83M |
| October 21, 2025 | 4.62 | 4.75 | 4.75 | 4.77 | 4.61 | 28.88M |