4.91
-0.01(-0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5 | 4.91 | 4.91 | 5 | 4.9 | 29.13M |
| February 12, 2026 | 5.04 | 4.92 | 4.92 | 5.07 | 4.91 | 43.21M |
| February 11, 2026 | 5.08 | 5.03 | 5.03 | 5.13 | 5.03 | 28.76M |
| February 10, 2026 | 5.12 | 5.09 | 5.09 | 5.13 | 5 | 38.83M |
| February 09, 2026 | 5.13 | 5.15 | 5.14 | 5.19 | 5.06 | 45.81M |
| February 06, 2026 | 4.99 | 5.09 | 5.08 | 5.15 | 4.93 | 44.77M |
| February 05, 2026 | 5.05 | 5.04 | 5.03 | 5.14 | 5 | 38.93M |
| February 04, 2026 | 4.98 | 5.12 | 5.11 | 5.17 | 4.94 | 50.15M |
| February 03, 2026 | 5.06 | 5 | 4.99 | 5.08 | 4.86 | 60.4M |
| February 02, 2026 | 5.23 | 5.02 | 5.02 | 5.28 | 5.01 | 70.11M |
| January 30, 2026 | 5.48 | 5.29 | 5.29 | 5.55 | 5.14 | 108.67M |
| January 29, 2026 | 5.37 | 5.58 | 5.58 | 5.66 | 5.3 | 171.73M |
| January 28, 2026 | 5.29 | 5.4 | 5.4 | 5.47 | 5.28 | 103.48M |
| January 27, 2026 | 5.44 | 5.36 | 5.36 | 5.56 | 5.26 | 121.57M |
| January 26, 2026 | 5.46 | 5.49 | 5.49 | 5.66 | 5.39 | 195.88M |
| January 23, 2026 | 5.43 | 5.35 | 5.35 | 5.58 | 5.33 | 215.12M |
| January 22, 2026 | 4.87 | 5.32 | 5.32 | 5.32 | 4.86 | 128.34M |
| January 21, 2026 | 4.85 | 4.84 | 4.84 | 4.9 | 4.78 | 46.92M |
| January 20, 2026 | 4.95 | 4.85 | 4.85 | 5.01 | 4.75 | 70.07M |
| January 19, 2026 | 4.78 | 4.89 | 4.89 | 4.91 | 4.74 | 39.92M |
| January 16, 2026 | 4.95 | 4.78 | 4.78 | 5 | 4.7 | 67.35M |
| January 15, 2026 | 5.14 | 4.94 | 4.94 | 5.15 | 4.88 | 88.03M |
| January 14, 2026 | 5.06 | 5.13 | 5.13 | 5.21 | 5.01 | 103.5M |
| January 13, 2026 | 5.01 | 5.05 | 5.05 | 5.2 | 5 | 102.42M |
| January 12, 2026 | 5.05 | 5.03 | 5.03 | 5.06 | 4.97 | 60.47M |
| January 09, 2026 | 4.99 | 5.05 | 5.05 | 5.06 | 4.98 | 67.57M |
| January 08, 2026 | 4.97 | 4.94 | 4.94 | 4.99 | 4.9 | 43.65M |
| January 07, 2026 | 5 | 4.93 | 4.93 | 5.02 | 4.88 | 56.19M |
| January 06, 2026 | 4.95 | 5.03 | 5.03 | 5.08 | 4.92 | 59.57M |
| January 05, 2026 | 5.05 | 4.95 | 4.95 | 5.09 | 4.93 | 54.79M |
| December 31, 2025 | 5.1 | 5.02 | 5.02 | 5.17 | 4.99 | 72.78M |
| December 30, 2025 | 5.29 | 5.18 | 5.18 | 5.3 | 5.05 | 106.23M |
| December 29, 2025 | 5.21 | 5.34 | 5.34 | 5.49 | 5.1 | 154.33M |
| December 26, 2025 | 5 | 5.21 | 5.21 | 5.5 | 4.92 | 170.47M |
| December 25, 2025 | 5.01 | 5.01 | 5.01 | 5.22 | 4.95 | 115.71M |
| December 24, 2025 | 4.82 | 5.07 | 5.07 | 5.25 | 4.79 | 158.11M |
| December 23, 2025 | 5.08 | 4.83 | 4.83 | 5.08 | 4.79 | 133.5M |
| December 22, 2025 | 4.6 | 5.09 | 5.09 | 5.09 | 4.58 | 122.59M |
| December 19, 2025 | 4.54 | 4.63 | 4.63 | 4.64 | 4.51 | 51.63M |
| December 18, 2025 | 4.52 | 4.51 | 4.51 | 4.58 | 4.49 | 36.3M |
| December 17, 2025 | 4.47 | 4.53 | 4.53 | 4.54 | 4.41 | 46.58M |
| December 16, 2025 | 4.67 | 4.5 | 4.5 | 4.69 | 4.45 | 61.64M |
| December 15, 2025 | 4.72 | 4.69 | 4.69 | 4.81 | 4.65 | 46M |
| December 12, 2025 | 4.65 | 4.68 | 4.68 | 4.78 | 4.65 | 58.01M |
| December 11, 2025 | 4.87 | 4.63 | 4.63 | 4.89 | 4.63 | 75.95M |
| December 10, 2025 | 4.88 | 4.87 | 4.87 | 4.93 | 4.82 | 45.68M |
| December 09, 2025 | 5.02 | 4.89 | 4.89 | 5.03 | 4.87 | 65.89M |
| December 08, 2025 | 5.03 | 5.06 | 5.06 | 5.14 | 4.96 | 86.13M |
| December 05, 2025 | 4.81 | 5.02 | 5.02 | 5.05 | 4.73 | 87.21M |
| December 04, 2025 | 4.99 | 4.89 | 4.89 | 5.32 | 4.87 | 133.43M |
| December 03, 2025 | 4.99 | 5.28 | 5.28 | 5.58 | 4.95 | 184.17M |
| December 02, 2025 | 4.9 | 5.09 | 5.09 | 5.17 | 4.78 | 136.31M |
| December 01, 2025 | 5.04 | 4.92 | 4.92 | 5.15 | 4.88 | 99.36M |
| November 28, 2025 | 4.99 | 5.03 | 5.03 | 5.04 | 4.89 | 96.02M |
| November 27, 2025 | 5.03 | 4.99 | 4.99 | 5.11 | 4.92 | 118.65M |
| November 26, 2025 | 4.81 | 5.15 | 5.15 | 5.33 | 4.81 | 188.13M |
| November 25, 2025 | 4.9 | 4.85 | 4.85 | 5.08 | 4.76 | 125.69M |
| November 24, 2025 | 5.1 | 4.83 | 4.83 | 5.1 | 4.83 | 133.58M |
| November 21, 2025 | 5.53 | 5.37 | 5.37 | 5.62 | 5.37 | 135.92M |
| November 20, 2025 | 5.45 | 5.97 | 5.97 | 6.42 | 5.43 | 293.5M |