4.55
-0.12(-2.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.67 | 4.55 | 4.55 | 4.68 | 4.54 | 33.93M |
| February 12, 2026 | 4.74 | 4.67 | 4.67 | 4.76 | 4.66 | 32.74M |
| February 11, 2026 | 4.71 | 4.79 | 4.79 | 4.84 | 4.69 | 35.4M |
| February 10, 2026 | 4.78 | 4.71 | 4.71 | 4.79 | 4.7 | 22.31M |
| February 09, 2026 | 4.71 | 4.76 | 4.76 | 4.85 | 4.7 | 40.48M |
| February 06, 2026 | 4.69 | 4.65 | 4.65 | 4.72 | 4.64 | 26.32M |
| February 05, 2026 | 4.75 | 4.69 | 4.69 | 4.76 | 4.66 | 29.95M |
| February 04, 2026 | 4.55 | 4.77 | 4.77 | 4.77 | 4.54 | 50.34M |
| February 03, 2026 | 4.5 | 4.55 | 4.55 | 4.57 | 4.48 | 29M |
| February 02, 2026 | 4.6 | 4.46 | 4.46 | 4.62 | 4.45 | 43.1M |
| January 30, 2026 | 4.68 | 4.65 | 4.65 | 4.72 | 4.57 | 22.61M |
| January 29, 2026 | 4.67 | 4.71 | 4.71 | 4.73 | 4.63 | 24.78M |
| January 28, 2026 | 4.62 | 4.67 | 4.67 | 4.71 | 4.59 | 26.11M |
| January 27, 2026 | 4.64 | 4.64 | 4.64 | 4.67 | 4.56 | 22.17M |
| January 26, 2026 | 4.72 | 4.67 | 4.67 | 4.73 | 4.64 | 31.96M |
| January 23, 2026 | 4.6 | 4.71 | 4.71 | 4.77 | 4.58 | 47.77M |
| January 22, 2026 | 4.5 | 4.59 | 4.59 | 4.6 | 4.48 | 36.51M |
| January 21, 2026 | 4.5 | 4.49 | 4.49 | 4.51 | 4.46 | 19.42M |
| January 20, 2026 | 4.47 | 4.51 | 4.51 | 4.51 | 4.45 | 19.28M |
| January 19, 2026 | 4.44 | 4.46 | 4.46 | 4.49 | 4.43 | 14.43M |
| January 16, 2026 | 4.5 | 4.45 | 4.45 | 4.5 | 4.43 | 19.01M |
| January 15, 2026 | 4.49 | 4.49 | 4.49 | 4.51 | 4.46 | 14.64M |
| January 14, 2026 | 4.52 | 4.48 | 4.48 | 4.55 | 4.46 | 24.79M |
| January 13, 2026 | 4.55 | 4.52 | 4.52 | 4.55 | 4.5 | 22.76M |
| January 12, 2026 | 4.51 | 4.55 | 4.55 | 4.55 | 4.5 | 23.75M |
| January 09, 2026 | 4.51 | 4.51 | 4.51 | 4.53 | 4.48 | 17.99M |
| January 08, 2026 | 4.51 | 4.51 | 4.51 | 4.53 | 4.48 | 18.49M |
| January 07, 2026 | 4.56 | 4.5 | 4.5 | 4.57 | 4.5 | 19.3M |
| January 06, 2026 | 4.45 | 4.53 | 4.53 | 4.54 | 4.42 | 22.2M |
| January 05, 2026 | 4.43 | 4.45 | 4.45 | 4.45 | 4.41 | 17.1M |
| December 31, 2025 | 4.46 | 4.43 | 4.43 | 4.46 | 4.41 | 10.45M |
| December 30, 2025 | 4.48 | 4.44 | 4.44 | 4.49 | 4.43 | 14.62M |
| December 29, 2025 | 4.5 | 4.49 | 4.49 | 4.52 | 4.48 | 12.84M |
| December 26, 2025 | 4.5 | 4.5 | 4.5 | 4.53 | 4.48 | 13.57M |
| December 25, 2025 | 4.5 | 4.49 | 4.49 | 4.51 | 4.47 | 10.96M |
| December 24, 2025 | 4.44 | 4.49 | 4.49 | 4.5 | 4.43 | 15.33M |
| December 23, 2025 | 4.47 | 4.45 | 4.45 | 4.48 | 4.44 | 13.95M |
| December 22, 2025 | 4.47 | 4.47 | 4.47 | 4.5 | 4.46 | 13.87M |
| December 19, 2025 | 4.43 | 4.46 | 4.46 | 4.48 | 4.43 | 15.98M |
| December 18, 2025 | 4.43 | 4.43 | 4.43 | 4.46 | 4.42 | 14.02M |
| December 17, 2025 | 4.43 | 4.43 | 4.43 | 4.44 | 4.38 | 18.15M |
| December 16, 2025 | 4.45 | 4.43 | 4.43 | 4.45 | 4.38 | 18.85M |
| December 15, 2025 | 4.51 | 4.45 | 4.45 | 4.51 | 4.44 | 33M |
| December 12, 2025 | 4.59 | 4.57 | 4.57 | 4.6 | 4.48 | 55.08M |
| December 11, 2025 | 4.63 | 4.58 | 4.58 | 4.65 | 4.55 | 29.09M |
| December 10, 2025 | 4.68 | 4.65 | 4.65 | 4.68 | 4.61 | 17.01M |
| December 09, 2025 | 4.71 | 4.67 | 4.67 | 4.72 | 4.65 | 12.76M |
| December 08, 2025 | 4.75 | 4.72 | 4.72 | 4.77 | 4.71 | 12.18M |
| December 05, 2025 | 4.72 | 4.73 | 4.73 | 4.73 | 4.69 | 12.9M |
| December 04, 2025 | 4.63 | 4.71 | 4.71 | 4.77 | 4.63 | 11.8M |
| December 03, 2025 | 4.78 | 4.78 | 4.78 | 4.79 | 4.74 | 14.51M |
| December 02, 2025 | 4.72 | 4.77 | 4.77 | 4.79 | 4.69 | 14.45M |
| December 01, 2025 | 4.67 | 4.73 | 4.73 | 4.76 | 4.66 | 19.98M |
| November 28, 2025 | 4.63 | 4.68 | 4.68 | 4.68 | 4.62 | 11.12M |
| November 27, 2025 | 4.66 | 4.63 | 4.63 | 4.68 | 4.61 | 9.74M |
| November 26, 2025 | 4.64 | 4.66 | 4.66 | 4.7 | 4.63 | 19.08M |
| November 25, 2025 | 4.62 | 4.63 | 4.63 | 4.65 | 4.6 | 18.13M |
| November 24, 2025 | 4.69 | 4.61 | 4.61 | 4.69 | 4.59 | 25.99M |
| November 21, 2025 | 4.79 | 4.66 | 4.66 | 4.8 | 4.65 | 21.09M |
| November 20, 2025 | 4.82 | 4.8 | 4.8 | 4.84 | 4.78 | 13.69M |