4.47
-0.08(-1.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.56 | 4.47 | 4.47 | 4.58 | 4.46 | 10.92M |
| February 12, 2026 | 4.65 | 4.55 | 4.55 | 4.72 | 4.47 | 18.46M |
| February 11, 2026 | 4.58 | 4.64 | 4.64 | 4.68 | 4.57 | 20.16M |
| February 10, 2026 | 4.57 | 4.59 | 4.59 | 4.66 | 4.5 | 23.42M |
| February 09, 2026 | 4.43 | 4.57 | 4.57 | 4.6 | 4.43 | 30.68M |
| February 06, 2026 | 4.34 | 4.43 | 4.43 | 4.43 | 4.33 | 13.22M |
| February 05, 2026 | 4.34 | 4.36 | 4.36 | 4.41 | 4.34 | 12.44M |
| February 04, 2026 | 4.3 | 4.36 | 4.36 | 4.36 | 4.25 | 15.19M |
| February 03, 2026 | 4.31 | 4.3 | 4.3 | 4.34 | 4.2 | 21.44M |
| February 02, 2026 | 4.31 | 4.31 | 4.31 | 4.39 | 4.3 | 15.31M |
| January 30, 2026 | 4.36 | 4.34 | 4.34 | 4.43 | 4.33 | 15.89M |
| January 29, 2026 | 4.37 | 4.39 | 4.39 | 4.47 | 4.33 | 17.27M |
| January 28, 2026 | 4.47 | 4.39 | 4.39 | 4.51 | 4.37 | 21.23M |
| January 27, 2026 | 4.47 | 4.44 | 4.44 | 4.52 | 4.41 | 16.26M |
| January 26, 2026 | 4.6 | 4.5 | 4.5 | 4.62 | 4.48 | 20.84M |
| January 23, 2026 | 4.58 | 4.6 | 4.6 | 4.6 | 4.54 | 17.69M |
| January 22, 2026 | 4.57 | 4.58 | 4.58 | 4.6 | 4.55 | 10.67M |
| January 21, 2026 | 4.53 | 4.57 | 4.57 | 4.59 | 4.49 | 14.82M |
| January 20, 2026 | 4.56 | 4.52 | 4.52 | 4.57 | 4.48 | 13.03M |
| January 19, 2026 | 4.49 | 4.56 | 4.56 | 4.61 | 4.46 | 15.59M |
| January 16, 2026 | 4.57 | 4.51 | 4.51 | 4.58 | 4.5 | 20.36M |
| January 15, 2026 | 4.66 | 4.58 | 4.58 | 4.68 | 4.56 | 23.2M |
| January 14, 2026 | 4.75 | 4.67 | 4.67 | 4.76 | 4.65 | 31.2M |
| January 13, 2026 | 4.68 | 4.71 | 4.71 | 4.84 | 4.67 | 40.47M |
| January 12, 2026 | 4.68 | 4.68 | 4.68 | 4.7 | 4.64 | 24.09M |
| January 09, 2026 | 4.72 | 4.68 | 4.68 | 4.73 | 4.62 | 19.88M |
| January 08, 2026 | 4.6 | 4.69 | 4.69 | 4.75 | 4.59 | 29.71M |
| January 07, 2026 | 4.71 | 4.58 | 4.58 | 4.71 | 4.56 | 30.18M |
| January 06, 2026 | 4.71 | 4.72 | 4.72 | 4.72 | 4.66 | 22.22M |
| January 05, 2026 | 4.86 | 4.67 | 4.67 | 4.87 | 4.65 | 35.58M |
| December 31, 2025 | 4.92 | 4.84 | 4.84 | 4.93 | 4.8 | 18.41M |
| December 30, 2025 | 4.91 | 4.89 | 4.89 | 4.94 | 4.78 | 25.1M |
| December 29, 2025 | 5.07 | 4.94 | 4.94 | 5.1 | 4.93 | 22.85M |
| December 26, 2025 | 5.12 | 5.07 | 5.07 | 5.15 | 5.01 | 25.65M |
| December 25, 2025 | 5.11 | 5.12 | 5.12 | 5.15 | 5.03 | 23.32M |
| December 24, 2025 | 5.05 | 5.06 | 5.06 | 5.1 | 4.95 | 19.54M |
| December 23, 2025 | 5.25 | 5.05 | 5.05 | 5.32 | 5.03 | 35.55M |
| December 22, 2025 | 5.11 | 5.27 | 5.27 | 5.3 | 5.06 | 51.04M |
| December 19, 2025 | 4.81 | 5.13 | 5.13 | 5.22 | 4.75 | 66.93M |
| December 18, 2025 | 4.88 | 4.77 | 4.77 | 4.92 | 4.77 | 16.6M |
| December 17, 2025 | 4.76 | 4.89 | 4.89 | 4.92 | 4.66 | 26.82M |
| December 16, 2025 | 4.95 | 4.78 | 4.78 | 4.98 | 4.7 | 25.29M |
| December 15, 2025 | 4.96 | 4.98 | 4.98 | 5.02 | 4.81 | 20.76M |
| December 12, 2025 | 5.02 | 4.99 | 4.99 | 5.07 | 4.95 | 19.96M |
| December 11, 2025 | 5.08 | 5.02 | 5.02 | 5.14 | 5.01 | 20.95M |
| December 10, 2025 | 5.05 | 5.08 | 5.08 | 5.1 | 4.99 | 22.46M |
| December 09, 2025 | 5.12 | 5.06 | 5.06 | 5.15 | 5 | 25.59M |
| December 08, 2025 | 5.1 | 5.13 | 5.13 | 5.19 | 5.03 | 34.58M |
| December 05, 2025 | 5.01 | 5.04 | 5.04 | 5.08 | 4.97 | 24.61M |
| December 04, 2025 | 4.59 | 5.04 | 5.04 | 5.09 | 4.59 | 51.87M |
| December 03, 2025 | 4.95 | 4.86 | 4.86 | 4.99 | 4.85 | 30.2M |
| December 02, 2025 | 5 | 4.95 | 4.95 | 5 | 4.91 | 24.87M |
| December 01, 2025 | 4.94 | 5 | 5 | 5.08 | 4.92 | 56.8M |
| November 28, 2025 | 4.59 | 4.94 | 4.94 | 5.02 | 4.5 | 78.49M |
| November 27, 2025 | 4.49 | 4.56 | 4.56 | 4.69 | 4.44 | 28.69M |
| November 26, 2025 | 4.56 | 4.48 | 4.48 | 4.66 | 4.47 | 36.76M |
| November 25, 2025 | 4.44 | 4.45 | 4.45 | 4.52 | 4.39 | 17.3M |
| November 24, 2025 | 4.38 | 4.43 | 4.43 | 4.46 | 4.33 | 18.94M |
| November 21, 2025 | 4.59 | 4.35 | 4.35 | 4.64 | 4.35 | 29.69M |
| November 20, 2025 | 4.73 | 4.61 | 4.61 | 4.76 | 4.58 | 21.33M |