4.74
-0.01(-0.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.75 | 4.74 | 4.74 | 4.88 | 4.65 | 60.75M |
| January 13, 2026 | 4.84 | 4.75 | 4.75 | 4.96 | 4.75 | 62.41M |
| January 12, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.76 | 58.32M |
| January 09, 2026 | 4.68 | 4.82 | 4.82 | 4.82 | 4.66 | 63.65M |
| January 08, 2026 | 4.67 | 4.68 | 4.68 | 4.71 | 4.62 | 44.34M |
| January 07, 2026 | 4.65 | 4.73 | 4.73 | 4.81 | 4.61 | 66.07M |
| January 06, 2026 | 4.56 | 4.69 | 4.69 | 4.7 | 4.54 | 57.33M |
| January 05, 2026 | 4.51 | 4.56 | 4.56 | 4.56 | 4.48 | 40.34M |
| December 31, 2025 | 4.7 | 4.53 | 4.53 | 4.74 | 4.52 | 55.12M |
| December 30, 2025 | 4.8 | 4.68 | 4.68 | 4.86 | 4.62 | 77.46M |
| December 29, 2025 | 4.95 | 4.83 | 4.83 | 5 | 4.78 | 94.89M |
| December 26, 2025 | 5.3 | 4.95 | 4.95 | 5.4 | 4.94 | 175.54M |
| December 25, 2025 | 4.75 | 5.16 | 5.16 | 5.16 | 4.69 | 59.69M |
| December 24, 2025 | 4.75 | 4.69 | 4.69 | 4.78 | 4.64 | 64.04M |
| December 23, 2025 | 4.89 | 4.79 | 4.79 | 4.91 | 4.76 | 69.11M |
| December 22, 2025 | 4.94 | 4.89 | 4.89 | 5.05 | 4.87 | 101.47M |
| December 19, 2025 | 4.91 | 4.99 | 4.99 | 5.1 | 4.78 | 195.46M |
| December 18, 2025 | 4.4 | 4.9 | 4.9 | 4.9 | 4.4 | 112.28M |
| December 17, 2025 | 4.4 | 4.45 | 4.45 | 4.54 | 4.36 | 37.63M |
| December 16, 2025 | 4.33 | 4.4 | 4.4 | 4.61 | 4.33 | 43.11M |
| December 15, 2025 | 4.2 | 4.36 | 4.36 | 4.45 | 4.2 | 39.59M |
| December 12, 2025 | 4.36 | 4.22 | 4.22 | 4.37 | 4.2 | 37.06M |
| December 11, 2025 | 4.62 | 4.37 | 4.37 | 4.63 | 4.35 | 49.17M |
| December 10, 2025 | 4.57 | 4.61 | 4.61 | 4.71 | 4.56 | 33.84M |
| December 09, 2025 | 4.54 | 4.59 | 4.59 | 4.61 | 4.45 | 30.36M |
| December 08, 2025 | 4.56 | 4.55 | 4.55 | 4.58 | 4.49 | 19.13M |
| December 05, 2025 | 4.48 | 4.58 | 4.58 | 4.58 | 4.46 | 16.74M |
| December 04, 2025 | 4.59 | 4.49 | 4.49 | 4.61 | 4.48 | 20.02M |
| December 03, 2025 | 4.68 | 4.62 | 4.62 | 4.69 | 4.54 | 25.21M |
| December 02, 2025 | 4.65 | 4.67 | 4.67 | 4.71 | 4.6 | 30.14M |
| December 01, 2025 | 4.66 | 4.67 | 4.67 | 4.84 | 4.64 | 39.85M |
| November 28, 2025 | 4.55 | 4.61 | 4.61 | 4.62 | 4.46 | 33.82M |
| November 27, 2025 | 4.65 | 4.57 | 4.57 | 4.77 | 4.56 | 55.5M |
| November 26, 2025 | 4.48 | 4.6 | 4.6 | 4.72 | 4.47 | 48.52M |
| November 25, 2025 | 4.4 | 4.47 | 4.47 | 4.5 | 4.36 | 20.16M |
| November 24, 2025 | 4.41 | 4.36 | 4.36 | 4.44 | 4.34 | 20.44M |
| November 21, 2025 | 4.52 | 4.38 | 4.38 | 4.6 | 4.36 | 27.63M |
| November 20, 2025 | 4.58 | 4.52 | 4.52 | 4.6 | 4.46 | 21.28M |
| November 19, 2025 | 4.58 | 4.55 | 4.55 | 4.61 | 4.49 | 17.45M |
| November 18, 2025 | 4.58 | 4.57 | 4.57 | 4.68 | 4.49 | 33.02M |
| November 17, 2025 | 4.5 | 4.61 | 4.61 | 4.63 | 4.5 | 27.54M |
| November 14, 2025 | 4.5 | 4.54 | 4.54 | 4.6 | 4.5 | 34.07M |
| November 13, 2025 | 4.45 | 4.52 | 4.52 | 4.53 | 4.38 | 23.75M |
| November 12, 2025 | 4.46 | 4.45 | 4.45 | 4.5 | 4.42 | 21.52M |
| November 11, 2025 | 4.39 | 4.45 | 4.45 | 4.46 | 4.37 | 28.03M |
| November 10, 2025 | 4.3 | 4.39 | 4.39 | 4.39 | 4.27 | 19.77M |
| November 07, 2025 | 4.3 | 4.3 | 4.3 | 4.33 | 4.28 | 9.69M |
| November 06, 2025 | 4.35 | 4.3 | 4.3 | 4.36 | 4.28 | 14.04M |
| November 05, 2025 | 4.27 | 4.34 | 4.34 | 4.35 | 4.25 | 15.75M |
| November 04, 2025 | 4.28 | 4.29 | 4.29 | 4.32 | 4.25 | 13.11M |
| November 03, 2025 | 4.27 | 4.29 | 4.29 | 4.3 | 4.25 | 10.63M |
| October 31, 2025 | 4.24 | 4.27 | 4.27 | 4.27 | 4.21 | 13.09M |
| October 30, 2025 | 4.25 | 4.21 | 4.21 | 4.26 | 4.21 | 11.79M |
| October 29, 2025 | 4.32 | 4.27 | 4.27 | 4.32 | 4.23 | 15.91M |
| October 28, 2025 | 4.3 | 4.32 | 4.32 | 4.34 | 4.28 | 14.54M |
| October 27, 2025 | 4.38 | 4.33 | 4.33 | 4.39 | 4.32 | 18.35M |
| October 24, 2025 | 4.46 | 4.38 | 4.38 | 4.46 | 4.36 | 16.04M |
| October 23, 2025 | 4.42 | 4.45 | 4.45 | 4.46 | 4.39 | 16M |
| October 22, 2025 | 4.39 | 4.43 | 4.43 | 4.44 | 4.37 | 21.11M |
| October 21, 2025 | 4.26 | 4.4 | 4.4 | 4.41 | 4.24 | 30.85M |