4.56
-0.07(-1.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.62 | 4.56 | 4.56 | 4.64 | 4.56 | 311.12M |
| February 12, 2026 | 4.71 | 4.63 | 4.63 | 4.73 | 4.6 | 446.92M |
| February 11, 2026 | 4.82 | 4.72 | 4.72 | 4.85 | 4.71 | 359.59M |
| February 10, 2026 | 4.89 | 4.83 | 4.83 | 4.9 | 4.79 | 408.32M |
| February 09, 2026 | 4.95 | 4.9 | 4.9 | 4.97 | 4.86 | 374.38M |
| February 06, 2026 | 4.9 | 4.9 | 4.9 | 4.99 | 4.85 | 389.98M |
| February 05, 2026 | 4.89 | 4.97 | 4.97 | 4.99 | 4.83 | 486.4M |
| February 04, 2026 | 4.76 | 4.92 | 4.92 | 4.94 | 4.75 | 529.83M |
| February 03, 2026 | 4.83 | 4.79 | 4.79 | 4.84 | 4.7 | 430.15M |
| February 02, 2026 | 4.77 | 4.75 | 4.75 | 4.87 | 4.75 | 358.32M |
| January 30, 2026 | 4.92 | 4.85 | 4.85 | 4.96 | 4.67 | 675.49M |
| January 29, 2026 | 5.05 | 4.94 | 4.94 | 5.1 | 4.92 | 623.46M |
| January 28, 2026 | 5.07 | 5.06 | 5.06 | 5.13 | 5.01 | 527.38M |
| January 27, 2026 | 5 | 5.1 | 5.1 | 5.14 | 4.98 | 669.6M |
| January 26, 2026 | 5.06 | 5.03 | 5.03 | 5.15 | 5 | 568.9M |
| January 23, 2026 | 4.9 | 5.05 | 5.05 | 5.13 | 4.88 | 1.01B |
| January 22, 2026 | 5 | 4.91 | 4.91 | 5.02 | 4.86 | 528.37M |
| January 21, 2026 | 4.98 | 4.99 | 4.99 | 5.08 | 4.94 | 651.69M |
| January 20, 2026 | 4.99 | 4.97 | 4.97 | 4.99 | 4.86 | 494.31M |
| January 19, 2026 | 4.81 | 4.98 | 4.98 | 5.03 | 4.77 | 649.57M |
| January 16, 2026 | 4.98 | 4.83 | 4.83 | 5.01 | 4.79 | 708.03M |
| January 15, 2026 | 4.92 | 4.95 | 4.95 | 5.08 | 4.92 | 733.18M |
| January 14, 2026 | 4.87 | 4.96 | 4.96 | 5.23 | 4.85 | 1.69B |
| January 13, 2026 | 4.76 | 4.76 | 4.76 | 4.86 | 4.69 | 596.35M |
| January 12, 2026 | 4.74 | 4.77 | 4.77 | 4.83 | 4.73 | 580.22M |
| January 09, 2026 | 4.64 | 4.76 | 4.76 | 4.9 | 4.62 | 855.82M |
| January 08, 2026 | 4.71 | 4.64 | 4.64 | 4.72 | 4.63 | 617.62M |
| January 07, 2026 | 4.87 | 4.71 | 4.71 | 4.88 | 4.68 | 1.02B |
| January 06, 2026 | 4.64 | 4.93 | 4.93 | 5.01 | 4.64 | 1.58B |
| January 05, 2026 | 4.55 | 4.55 | 4.55 | 4.62 | 4.51 | 397.58M |
| December 31, 2025 | 4.46 | 4.54 | 4.54 | 4.58 | 4.46 | 282.13M |
| December 30, 2025 | 4.46 | 4.54 | 4.54 | 4.59 | 4.45 | 393.92M |
| December 29, 2025 | 4.45 | 4.49 | 4.49 | 4.57 | 4.43 | 423.84M |
| December 26, 2025 | 4.46 | 4.44 | 4.44 | 4.48 | 4.39 | 303.23M |
| December 25, 2025 | 4.52 | 4.47 | 4.47 | 4.53 | 4.46 | 192.74M |
| December 24, 2025 | 4.48 | 4.53 | 4.53 | 4.53 | 4.44 | 259.67M |
| December 23, 2025 | 4.49 | 4.49 | 4.49 | 4.55 | 4.47 | 263.71M |
| December 22, 2025 | 4.58 | 4.49 | 4.49 | 4.59 | 4.46 | 376.22M |
| December 19, 2025 | 4.59 | 4.59 | 4.59 | 4.65 | 4.53 | 334.17M |
| December 18, 2025 | 4.64 | 4.59 | 4.59 | 4.66 | 4.55 | 366.1M |
| December 17, 2025 | 4.55 | 4.67 | 4.67 | 4.68 | 4.54 | 512.75M |
| December 16, 2025 | 4.52 | 4.56 | 4.56 | 4.59 | 4.48 | 518.59M |
| December 15, 2025 | 4.48 | 4.51 | 4.51 | 4.58 | 4.47 | 325.82M |
| December 12, 2025 | 4.44 | 4.5 | 4.5 | 4.54 | 4.42 | 415.48M |
| December 11, 2025 | 4.48 | 4.43 | 4.43 | 4.51 | 4.42 | 281.98M |
| December 10, 2025 | 4.45 | 4.49 | 4.49 | 4.54 | 4.42 | 310.16M |
| December 09, 2025 | 4.48 | 4.47 | 4.47 | 4.52 | 4.43 | 346.96M |
| December 08, 2025 | 4.53 | 4.48 | 4.48 | 4.59 | 4.47 | 514.34M |
| December 05, 2025 | 4.35 | 4.55 | 4.55 | 4.56 | 4.34 | 809.7M |
| December 04, 2025 | 4.07 | 4.36 | 4.36 | 4.37 | 4.07 | 391.98M |
| December 03, 2025 | 4.18 | 4.34 | 4.34 | 4.4 | 4.17 | 716.1M |
| December 02, 2025 | 4.19 | 4.17 | 4.17 | 4.21 | 4.14 | 193.8M |
| December 01, 2025 | 4.08 | 4.2 | 4.2 | 4.2 | 4.07 | 328.81M |
| November 28, 2025 | 4.07 | 4.09 | 4.09 | 4.09 | 4.05 | 132.77M |
| November 27, 2025 | 4.08 | 4.07 | 4.07 | 4.1 | 4.06 | 142.23M |
| November 26, 2025 | 4.09 | 4.08 | 4.08 | 4.11 | 4.07 | 165.78M |
| November 25, 2025 | 4.09 | 4.09 | 4.09 | 4.12 | 4.08 | 178.83M |
| November 24, 2025 | 4.07 | 4.07 | 4.07 | 4.09 | 4.04 | 233.86M |
| November 21, 2025 | 4.13 | 4.05 | 4.05 | 4.14 | 4.05 | 377.9M |
| November 20, 2025 | 4.2 | 4.16 | 4.16 | 4.23 | 4.16 | 231.52M |