4.97
+0.05(+1.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.95 | 4.97 | 4.97 | 4.99 | 4.88 | 229.68M |
| February 12, 2026 | 4.93 | 4.92 | 4.92 | 5.06 | 4.92 | 297.94M |
| February 11, 2026 | 4.88 | 4.89 | 4.89 | 4.91 | 4.83 | 140.95M |
| February 10, 2026 | 4.97 | 4.88 | 4.88 | 4.98 | 4.87 | 163.59M |
| February 09, 2026 | 4.83 | 4.96 | 4.96 | 5.07 | 4.83 | 281.85M |
| February 06, 2026 | 4.82 | 4.81 | 4.81 | 4.86 | 4.78 | 162.51M |
| February 05, 2026 | 4.86 | 4.88 | 4.88 | 4.92 | 4.84 | 216.19M |
| February 04, 2026 | 4.68 | 4.9 | 4.9 | 4.92 | 4.67 | 353.25M |
| February 03, 2026 | 4.72 | 4.7 | 4.7 | 4.77 | 4.67 | 166.23M |
| February 02, 2026 | 4.7 | 4.68 | 4.68 | 4.8 | 4.66 | 301.02M |
| January 30, 2026 | 5.06 | 4.88 | 4.88 | 5.07 | 4.88 | 374.05M |
| January 29, 2026 | 4.82 | 5.13 | 5.13 | 5.18 | 4.77 | 605.24M |
| January 28, 2026 | 4.88 | 4.86 | 4.86 | 4.93 | 4.81 | 279.92M |
| January 27, 2026 | 4.81 | 4.75 | 4.75 | 4.83 | 4.72 | 176.25M |
| January 26, 2026 | 4.92 | 4.82 | 4.82 | 4.97 | 4.81 | 273.65M |
| January 23, 2026 | 4.97 | 4.95 | 4.95 | 4.98 | 4.89 | 262.63M |
| January 22, 2026 | 5.01 | 4.95 | 4.95 | 5.02 | 4.92 | 293.58M |
| January 21, 2026 | 4.86 | 5.01 | 5.01 | 5.11 | 4.81 | 511.79M |
| January 20, 2026 | 4.71 | 4.79 | 4.79 | 4.85 | 4.7 | 210.2M |
| January 19, 2026 | 4.7 | 4.72 | 4.72 | 4.77 | 4.68 | 111.79M |
| January 16, 2026 | 4.85 | 4.73 | 4.73 | 4.86 | 4.72 | 210.99M |
| January 15, 2026 | 4.71 | 4.85 | 4.85 | 4.96 | 4.71 | 319.56M |
| January 14, 2026 | 4.82 | 4.69 | 4.69 | 4.85 | 4.69 | 279.84M |
| January 13, 2026 | 4.87 | 4.83 | 4.83 | 4.97 | 4.82 | 195.1M |
| January 12, 2026 | 4.89 | 4.88 | 4.88 | 4.93 | 4.85 | 201.65M |
| January 09, 2026 | 4.87 | 4.96 | 4.96 | 5.04 | 4.81 | 266.41M |
| January 08, 2026 | 4.73 | 4.9 | 4.9 | 5 | 4.69 | 311.99M |
| January 07, 2026 | 4.81 | 4.73 | 4.73 | 4.86 | 4.73 | 158.24M |
| January 06, 2026 | 4.73 | 4.83 | 4.83 | 4.86 | 4.72 | 228.43M |
| January 05, 2026 | 4.64 | 4.75 | 4.75 | 4.78 | 4.63 | 193.85M |
| December 31, 2025 | 4.66 | 4.65 | 4.65 | 4.68 | 4.62 | 107.56M |
| December 30, 2025 | 4.72 | 4.62 | 4.62 | 4.73 | 4.62 | 151.74M |
| December 29, 2025 | 4.75 | 4.74 | 4.74 | 4.79 | 4.72 | 120.55M |
| December 26, 2025 | 4.77 | 4.77 | 4.77 | 4.81 | 4.76 | 125.98M |
| December 25, 2025 | 4.79 | 4.79 | 4.79 | 4.8 | 4.75 | 109.78M |
| December 24, 2025 | 4.76 | 4.76 | 4.76 | 4.8 | 4.76 | 119.15M |
| December 23, 2025 | 4.88 | 4.79 | 4.79 | 4.9 | 4.77 | 208.63M |
| December 22, 2025 | 4.88 | 4.93 | 4.93 | 4.97 | 4.85 | 143.27M |
| December 19, 2025 | 4.85 | 4.9 | 4.9 | 4.94 | 4.84 | 166.58M |
| December 18, 2025 | 4.9 | 4.87 | 4.87 | 4.95 | 4.83 | 178.77M |
| December 17, 2025 | 4.92 | 4.96 | 4.96 | 4.97 | 4.84 | 201.41M |
| December 16, 2025 | 4.88 | 4.97 | 4.97 | 5.05 | 4.87 | 280.02M |
| December 15, 2025 | 4.9 | 4.87 | 4.87 | 4.94 | 4.8 | 256.4M |
| December 12, 2025 | 5.13 | 5.02 | 5.02 | 5.21 | 5.01 | 335.66M |
| December 11, 2025 | 5.18 | 5.07 | 5.07 | 5.25 | 5.04 | 552.66M |
| December 10, 2025 | 4.76 | 5.25 | 5.25 | 5.25 | 4.7 | 645.06M |
| December 09, 2025 | 4.89 | 4.77 | 4.77 | 4.93 | 4.76 | 239.65M |
| December 08, 2025 | 4.9 | 4.91 | 4.91 | 4.98 | 4.9 | 195.41M |
| December 05, 2025 | 4.94 | 4.95 | 4.95 | 4.97 | 4.81 | 318.1M |
| December 04, 2025 | 5.41 | 4.97 | 4.97 | 5.41 | 4.91 | 264.23M |
| December 03, 2025 | 5.22 | 5.01 | 5.01 | 5.23 | 5 | 283.29M |
| December 02, 2025 | 5.24 | 5.2 | 5.2 | 5.26 | 5.18 | 168.69M |
| December 01, 2025 | 5.3 | 5.2 | 5.2 | 5.34 | 5.17 | 321.21M |
| November 28, 2025 | 5.41 | 5.38 | 5.38 | 5.48 | 5.27 | 298.29M |
| November 27, 2025 | 5.6 | 5.47 | 5.47 | 5.65 | 5.37 | 399.84M |
| November 26, 2025 | 6.03 | 5.89 | 5.89 | 6.06 | 5.88 | 202.83M |
| November 25, 2025 | 6.05 | 6.04 | 6.04 | 6.1 | 6.01 | 97.45M |
| November 24, 2025 | 6.06 | 6.04 | 6.04 | 6.13 | 6.04 | 104.3M |
| November 21, 2025 | 6.12 | 6.06 | 6.06 | 6.19 | 6.06 | 124.53M |
| November 20, 2025 | 6.06 | 6.2 | 6.2 | 6.29 | 6.02 | 196.22M |