4.27
-0.1(-2.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 4.35 | 4.27 | 4.27 | 4.38 | 4.25 | 28.78M |
| January 14, 2026 | 4.26 | 4.37 | 4.37 | 4.55 | 4.25 | 60.79M |
| January 13, 2026 | 4.4 | 4.27 | 4.27 | 4.41 | 4.25 | 31.15M |
| January 12, 2026 | 4.31 | 4.4 | 4.4 | 4.45 | 4.3 | 31.84M |
| January 09, 2026 | 4.22 | 4.31 | 4.31 | 4.38 | 4.21 | 27.62M |
| January 08, 2026 | 4.2 | 4.22 | 4.22 | 4.25 | 4.18 | 19.85M |
| January 07, 2026 | 4.27 | 4.22 | 4.22 | 4.27 | 4.19 | 21.57M |
| January 06, 2026 | 4.24 | 4.27 | 4.27 | 4.31 | 4.23 | 21.81M |
| January 05, 2026 | 4.27 | 4.24 | 4.24 | 4.29 | 4.21 | 26.96M |
| December 31, 2025 | 4.18 | 4.3 | 4.3 | 4.3 | 4.09 | 26.64M |
| December 30, 2025 | 4.16 | 4.14 | 4.14 | 4.2 | 4.12 | 15.9M |
| December 29, 2025 | 4.21 | 4.17 | 4.17 | 4.22 | 4.16 | 15.12M |
| December 26, 2025 | 4.24 | 4.23 | 4.23 | 4.26 | 4.2 | 14.7M |
| December 25, 2025 | 4.26 | 4.24 | 4.24 | 4.28 | 4.19 | 16.87M |
| December 24, 2025 | 4.17 | 4.26 | 4.26 | 4.27 | 4.17 | 16.57M |
| December 23, 2025 | 4.18 | 4.19 | 4.19 | 4.21 | 4.15 | 15.92M |
| December 22, 2025 | 4.19 | 4.18 | 4.18 | 4.26 | 4.17 | 19.73M |
| December 19, 2025 | 4.1 | 4.21 | 4.21 | 4.23 | 4.1 | 25.97M |
| December 18, 2025 | 4.11 | 4.09 | 4.09 | 4.15 | 4.09 | 19.71M |
| December 17, 2025 | 4.12 | 4.16 | 4.16 | 4.17 | 4.07 | 20.54M |
| December 16, 2025 | 4.26 | 4.12 | 4.12 | 4.26 | 4.1 | 24.91M |
| December 15, 2025 | 4.24 | 4.26 | 4.26 | 4.31 | 4.16 | 21.72M |
| December 12, 2025 | 4.31 | 4.23 | 4.23 | 4.33 | 4.21 | 33.84M |
| December 11, 2025 | 4.4 | 4.32 | 4.32 | 4.43 | 4.31 | 24.73M |
| December 10, 2025 | 4.42 | 4.41 | 4.41 | 4.44 | 4.39 | 16.68M |
| December 09, 2025 | 4.54 | 4.43 | 4.43 | 4.55 | 4.42 | 19.49M |
| December 08, 2025 | 4.49 | 4.54 | 4.54 | 4.67 | 4.49 | 28.4M |
| December 05, 2025 | 4.4 | 4.48 | 4.48 | 4.49 | 4.37 | 18.88M |
| December 04, 2025 | 4.51 | 4.41 | 4.41 | 4.51 | 4.4 | 20.43M |
| December 03, 2025 | 4.55 | 4.52 | 4.52 | 4.59 | 4.45 | 20.06M |
| December 02, 2025 | 4.61 | 4.52 | 4.52 | 4.62 | 4.5 | 21.46M |
| December 01, 2025 | 4.67 | 4.61 | 4.61 | 4.76 | 4.6 | 29.4M |
| November 28, 2025 | 4.53 | 4.61 | 4.61 | 4.63 | 4.49 | 20.63M |
| November 27, 2025 | 4.56 | 4.53 | 4.53 | 4.61 | 4.52 | 18.73M |
| November 26, 2025 | 4.62 | 4.58 | 4.58 | 4.67 | 4.56 | 22.25M |
| November 25, 2025 | 4.52 | 4.64 | 4.64 | 4.7 | 4.51 | 28.8M |
| November 24, 2025 | 4.49 | 4.52 | 4.52 | 4.59 | 4.46 | 25.65M |
| November 21, 2025 | 4.67 | 4.49 | 4.49 | 4.67 | 4.47 | 35.4M |
| November 20, 2025 | 4.72 | 4.67 | 4.67 | 4.8 | 4.6 | 28.93M |
| November 19, 2025 | 4.9 | 4.69 | 4.69 | 4.94 | 4.67 | 55.28M |
| November 18, 2025 | 5.17 | 4.94 | 4.94 | 5.19 | 4.9 | 67.15M |
| November 17, 2025 | 5.02 | 5.18 | 5.18 | 5.35 | 4.93 | 86.06M |
| November 14, 2025 | 4.97 | 5.05 | 5.05 | 5.12 | 4.93 | 58.68M |
| November 13, 2025 | 4.85 | 4.98 | 4.98 | 4.99 | 4.83 | 44.27M |
| November 12, 2025 | 4.98 | 4.87 | 4.87 | 4.98 | 4.83 | 33.12M |
| November 11, 2025 | 4.94 | 4.99 | 4.99 | 5.14 | 4.92 | 60.29M |
| November 10, 2025 | 4.88 | 4.92 | 4.92 | 4.98 | 4.8 | 51.05M |
| November 07, 2025 | 4.98 | 4.88 | 4.88 | 5.02 | 4.83 | 42.11M |
| November 06, 2025 | 4.87 | 4.99 | 4.99 | 5.08 | 4.84 | 71.75M |
| November 05, 2025 | 4.71 | 4.8 | 4.8 | 4.83 | 4.68 | 24.07M |
| November 04, 2025 | 4.78 | 4.75 | 4.75 | 4.78 | 4.7 | 24.08M |
| November 03, 2025 | 4.89 | 4.79 | 4.79 | 4.89 | 4.69 | 33.15M |
| October 31, 2025 | 4.77 | 4.87 | 4.87 | 4.9 | 4.76 | 29.87M |
| October 30, 2025 | 4.88 | 4.76 | 4.76 | 4.89 | 4.76 | 31.82M |
| October 29, 2025 | 4.9 | 4.87 | 4.87 | 4.9 | 4.78 | 27.79M |
| October 28, 2025 | 4.82 | 4.9 | 4.9 | 4.98 | 4.82 | 36.07M |
| October 27, 2025 | 4.88 | 4.86 | 4.86 | 4.97 | 4.86 | 43.04M |
| October 24, 2025 | 4.85 | 4.87 | 4.87 | 4.98 | 4.75 | 51.07M |
| October 23, 2025 | 4.94 | 4.81 | 4.81 | 4.99 | 4.69 | 59.85M |
| October 22, 2025 | 5 | 4.94 | 4.94 | 5.09 | 4.85 | 114.13M |