4.60
+0.01(+0.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.55 | 4.6 | 4.6 | 4.68 | 4.52 | 21.98M |
| January 13, 2026 | 4.65 | 4.59 | 4.59 | 4.72 | 4.56 | 28.4M |
| January 12, 2026 | 4.46 | 4.67 | 4.67 | 4.69 | 4.44 | 40.91M |
| January 09, 2026 | 4.44 | 4.46 | 4.46 | 4.49 | 4.4 | 22.24M |
| January 08, 2026 | 4.36 | 4.45 | 4.45 | 4.48 | 4.34 | 18.28M |
| January 07, 2026 | 4.37 | 4.4 | 4.4 | 4.46 | 4.34 | 20.86M |
| January 06, 2026 | 4.33 | 4.37 | 4.37 | 4.42 | 4.33 | 18.27M |
| January 05, 2026 | 4.34 | 4.35 | 4.35 | 4.37 | 4.31 | 17.25M |
| December 31, 2025 | 4.3 | 4.36 | 4.36 | 4.38 | 4.28 | 16.06M |
| December 30, 2025 | 4.35 | 4.31 | 4.31 | 4.42 | 4.3 | 16.82M |
| December 29, 2025 | 4.48 | 4.39 | 4.39 | 4.54 | 4.35 | 21.77M |
| December 26, 2025 | 4.4 | 4.48 | 4.48 | 4.5 | 4.37 | 27.45M |
| December 25, 2025 | 4.46 | 4.41 | 4.41 | 4.5 | 4.38 | 21.24M |
| December 24, 2025 | 4.41 | 4.42 | 4.42 | 4.48 | 4.33 | 38.71M |
| December 23, 2025 | 4.75 | 4.46 | 4.46 | 4.75 | 4.45 | 79.55M |
| December 22, 2025 | 4.59 | 4.94 | 4.94 | 5.04 | 4.48 | 93.52M |
| December 19, 2025 | 4.42 | 4.58 | 4.58 | 4.61 | 4.38 | 27.55M |
| December 18, 2025 | 4.29 | 4.43 | 4.43 | 4.49 | 4.25 | 26.57M |
| December 17, 2025 | 4.26 | 4.31 | 4.31 | 4.4 | 4.19 | 23.48M |
| December 16, 2025 | 4.34 | 4.26 | 4.26 | 4.35 | 4.24 | 10.97M |
| December 15, 2025 | 4.2 | 4.32 | 4.32 | 4.37 | 4.19 | 21.01M |
| December 12, 2025 | 4.45 | 4.24 | 4.24 | 4.45 | 4.24 | 30.32M |
| December 11, 2025 | 4.64 | 4.42 | 4.42 | 4.65 | 4.42 | 24.08M |
| December 10, 2025 | 4.53 | 4.64 | 4.64 | 4.65 | 4.48 | 19.53M |
| December 09, 2025 | 4.59 | 4.55 | 4.55 | 4.59 | 4.52 | 10.16M |
| December 08, 2025 | 4.54 | 4.59 | 4.59 | 4.6 | 4.51 | 14.32M |
| December 05, 2025 | 4.5 | 4.56 | 4.56 | 4.58 | 4.42 | 12.13M |
| December 04, 2025 | 4.55 | 4.51 | 4.51 | 4.62 | 4.47 | 12.64M |
| December 03, 2025 | 4.71 | 4.59 | 4.59 | 4.74 | 4.54 | 19.63M |
| December 02, 2025 | 4.76 | 4.74 | 4.74 | 4.78 | 4.68 | 16.9M |
| December 01, 2025 | 4.62 | 4.77 | 4.77 | 4.83 | 4.61 | 36.43M |
| November 28, 2025 | 4.53 | 4.62 | 4.62 | 4.62 | 4.5 | 16.34M |
| November 27, 2025 | 4.55 | 4.55 | 4.55 | 4.58 | 4.49 | 12.1M |
| November 26, 2025 | 4.57 | 4.54 | 4.54 | 4.63 | 4.53 | 12.63M |
| November 25, 2025 | 4.58 | 4.57 | 4.57 | 4.61 | 4.51 | 13.37M |
| November 24, 2025 | 4.48 | 4.57 | 4.57 | 4.6 | 4.48 | 19.77M |
| November 21, 2025 | 4.61 | 4.47 | 4.47 | 4.69 | 4.47 | 22.7M |
| November 20, 2025 | 4.68 | 4.68 | 4.68 | 4.8 | 4.62 | 20.84M |
| November 19, 2025 | 4.72 | 4.69 | 4.69 | 4.77 | 4.66 | 15.67M |
| November 18, 2025 | 4.72 | 4.73 | 4.73 | 4.75 | 4.66 | 17.42M |
| November 17, 2025 | 4.71 | 4.75 | 4.75 | 4.75 | 4.65 | 16.21M |
| November 14, 2025 | 4.69 | 4.71 | 4.71 | 4.74 | 4.68 | 13.94M |
| November 13, 2025 | 4.69 | 4.71 | 4.71 | 4.73 | 4.62 | 15.34M |
| November 12, 2025 | 4.76 | 4.68 | 4.68 | 4.77 | 4.64 | 23.81M |
| November 11, 2025 | 4.96 | 4.76 | 4.76 | 4.96 | 4.75 | 42.31M |
| November 10, 2025 | 5.02 | 5.02 | 5.02 | 5.25 | 4.9 | 43.91M |
| November 07, 2025 | 4.9 | 4.94 | 4.94 | 4.95 | 4.86 | 17.3M |
| November 06, 2025 | 5.03 | 4.93 | 4.93 | 5.03 | 4.83 | 29.74M |
| November 05, 2025 | 5.13 | 5.05 | 5.05 | 5.19 | 4.98 | 45.13M |
| November 04, 2025 | 5.21 | 5.23 | 5.23 | 5.45 | 5.1 | 46.03M |
| November 03, 2025 | 5.84 | 5.18 | 5.18 | 5.86 | 5.18 | 79.51M |
| October 31, 2025 | 5.51 | 5.75 | 5.75 | 5.83 | 5.5 | 43.92M |
| October 30, 2025 | 5.5 | 5.48 | 5.48 | 5.56 | 5.43 | 18.83M |
| October 29, 2025 | 5.57 | 5.52 | 5.52 | 5.59 | 5.4 | 30.52M |
| October 28, 2025 | 5.44 | 5.59 | 5.59 | 5.78 | 5.42 | 42.31M |
| October 27, 2025 | 5.57 | 5.4 | 5.4 | 5.57 | 5.36 | 33.38M |
| October 24, 2025 | 5.61 | 5.54 | 5.54 | 5.68 | 5.48 | 23.02M |
| October 23, 2025 | 5.69 | 5.58 | 5.58 | 5.75 | 5.47 | 28.25M |
| October 22, 2025 | 5.77 | 5.72 | 5.72 | 5.86 | 5.69 | 23.68M |
| October 21, 2025 | 5.49 | 5.79 | 5.79 | 5.84 | 5.47 | 45.37M |