4.62
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 4.63 | 4.62 | 4.62 | 4.63 | 4.6 | 13.81M |
| January 14, 2026 | 4.64 | 4.62 | 4.62 | 4.7 | 4.59 | 32.19M |
| January 13, 2026 | 4.62 | 4.64 | 4.64 | 4.67 | 4.6 | 30.45M |
| January 12, 2026 | 4.57 | 4.62 | 4.62 | 4.63 | 4.57 | 22.82M |
| January 09, 2026 | 4.56 | 4.59 | 4.59 | 4.6 | 4.55 | 19.5M |
| January 08, 2026 | 4.53 | 4.55 | 4.55 | 4.55 | 4.51 | 14.3M |
| January 07, 2026 | 4.54 | 4.53 | 4.53 | 4.56 | 4.51 | 19.78M |
| January 06, 2026 | 4.5 | 4.54 | 4.54 | 4.55 | 4.49 | 23.84M |
| January 05, 2026 | 4.47 | 4.49 | 4.49 | 4.49 | 4.46 | 13.15M |
| December 31, 2025 | 4.46 | 4.47 | 4.47 | 4.49 | 4.46 | 9.96M |
| December 30, 2025 | 4.51 | 4.46 | 4.46 | 4.52 | 4.45 | 17.61M |
| December 29, 2025 | 4.53 | 4.51 | 4.51 | 4.55 | 4.51 | 12.8M |
| December 26, 2025 | 4.55 | 4.54 | 4.54 | 4.57 | 4.53 | 12.52M |
| December 25, 2025 | 4.54 | 4.56 | 4.56 | 4.58 | 4.54 | 12.44M |
| December 24, 2025 | 4.51 | 4.52 | 4.52 | 4.53 | 4.5 | 12.25M |
| December 23, 2025 | 4.55 | 4.51 | 4.51 | 4.56 | 4.5 | 11.64M |
| December 22, 2025 | 4.54 | 4.54 | 4.54 | 4.57 | 4.53 | 12.37M |
| December 19, 2025 | 4.49 | 4.54 | 4.54 | 4.55 | 4.48 | 15.74M |
| December 18, 2025 | 4.48 | 4.5 | 4.5 | 4.51 | 4.47 | 13.71M |
| December 17, 2025 | 4.45 | 4.49 | 4.49 | 4.5 | 4.43 | 14.97M |
| December 16, 2025 | 4.45 | 4.46 | 4.46 | 4.48 | 4.41 | 18.12M |
| December 15, 2025 | 4.44 | 4.46 | 4.46 | 4.49 | 4.42 | 14.65M |
| December 12, 2025 | 4.48 | 4.45 | 4.45 | 4.48 | 4.44 | 19.81M |
| December 11, 2025 | 4.52 | 4.47 | 4.47 | 4.53 | 4.46 | 16.09M |
| December 10, 2025 | 4.5 | 4.52 | 4.52 | 4.54 | 4.48 | 15.07M |
| December 09, 2025 | 4.54 | 4.5 | 4.5 | 4.56 | 4.5 | 15.33M |
| December 08, 2025 | 4.59 | 4.55 | 4.55 | 4.6 | 4.55 | 17.19M |
| December 05, 2025 | 4.57 | 4.59 | 4.59 | 4.6 | 4.54 | 15.44M |
| December 04, 2025 | 4.59 | 4.57 | 4.57 | 4.6 | 4.55 | 13.82M |
| December 03, 2025 | 4.56 | 4.58 | 4.58 | 4.6 | 4.55 | 19.01M |
| December 02, 2025 | 4.56 | 4.56 | 4.56 | 4.57 | 4.53 | 15.65M |
| December 01, 2025 | 4.54 | 4.57 | 4.57 | 4.57 | 4.52 | 18.3M |
| November 28, 2025 | 4.54 | 4.55 | 4.55 | 4.56 | 4.51 | 13.12M |
| November 27, 2025 | 4.56 | 4.53 | 4.53 | 4.56 | 4.52 | 12.41M |
| November 26, 2025 | 4.56 | 4.55 | 4.55 | 4.6 | 4.54 | 20.62M |
| November 25, 2025 | 4.59 | 4.56 | 4.56 | 4.6 | 4.55 | 22.07M |
| November 24, 2025 | 4.58 | 4.57 | 4.57 | 4.61 | 4.56 | 18.96M |
| November 21, 2025 | 4.69 | 4.57 | 4.57 | 4.72 | 4.57 | 29.65M |
| November 20, 2025 | 4.71 | 4.72 | 4.72 | 4.75 | 4.71 | 14.79M |
| November 19, 2025 | 4.75 | 4.71 | 4.71 | 4.77 | 4.71 | 16.6M |
| November 18, 2025 | 4.87 | 4.76 | 4.76 | 4.87 | 4.73 | 35.33M |
| November 17, 2025 | 4.91 | 4.86 | 4.86 | 4.92 | 4.85 | 23.96M |
| November 14, 2025 | 4.89 | 4.91 | 4.91 | 4.95 | 4.88 | 25.83M |
| November 13, 2025 | 4.9 | 4.89 | 4.89 | 4.91 | 4.86 | 20.16M |
| November 12, 2025 | 4.92 | 4.89 | 4.89 | 4.93 | 4.86 | 20.96M |
| November 11, 2025 | 4.9 | 4.91 | 4.91 | 4.92 | 4.88 | 22.12M |
| November 10, 2025 | 4.87 | 4.9 | 4.9 | 4.9 | 4.85 | 21.87M |
| November 07, 2025 | 4.86 | 4.87 | 4.87 | 4.89 | 4.85 | 18.68M |
| November 06, 2025 | 4.86 | 4.86 | 4.86 | 4.87 | 4.83 | 15.5M |
| November 05, 2025 | 4.8 | 4.85 | 4.85 | 4.87 | 4.78 | 25.78M |
| November 04, 2025 | 4.82 | 4.82 | 4.82 | 4.86 | 4.8 | 20.48M |
| November 03, 2025 | 4.8 | 4.82 | 4.82 | 4.83 | 4.78 | 18.47M |
| October 31, 2025 | 4.87 | 4.81 | 4.81 | 4.88 | 4.8 | 27.15M |
| October 30, 2025 | 4.83 | 4.86 | 4.86 | 4.88 | 4.83 | 27.33M |
| October 29, 2025 | 4.83 | 4.85 | 4.85 | 4.86 | 4.78 | 25.34M |
| October 28, 2025 | 4.81 | 4.84 | 4.84 | 4.87 | 4.81 | 27.2M |
| October 27, 2025 | 4.81 | 4.82 | 4.82 | 4.85 | 4.8 | 25.07M |
| October 24, 2025 | 4.87 | 4.8 | 4.8 | 4.9 | 4.8 | 28.33M |
| October 23, 2025 | 4.81 | 4.88 | 4.88 | 4.89 | 4.8 | 37.8M |
| October 22, 2025 | 4.81 | 4.81 | 4.81 | 4.84 | 4.8 | 18.14M |