4.82
-0.24(-4.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.09 | 4.82 | 4.82 | 5.12 | 4.82 | 55.45M |
| February 12, 2026 | 5.11 | 5.06 | 5.06 | 5.22 | 5.05 | 52.63M |
| February 11, 2026 | 5.43 | 5.19 | 5.19 | 5.46 | 5.17 | 71.51M |
| February 10, 2026 | 5.4 | 5.43 | 5.43 | 5.67 | 5.29 | 115.96M |
| February 09, 2026 | 5.21 | 5.29 | 5.29 | 5.43 | 5.06 | 63.18M |
| February 06, 2026 | 5.18 | 5.09 | 5.09 | 5.27 | 4.92 | 70.17M |
| February 05, 2026 | 5.08 | 5.29 | 5.29 | 5.43 | 5.08 | 101.36M |
| February 04, 2026 | 5.38 | 5.17 | 5.17 | 5.4 | 5.09 | 110.64M |
| February 03, 2026 | 5.09 | 5.3 | 5.3 | 5.5 | 5.08 | 152.76M |
| February 02, 2026 | 4.88 | 5 | 5 | 5.15 | 4.88 | 82.88M |
| January 30, 2026 | 5.3 | 5.13 | 5.13 | 5.33 | 5.06 | 148.16M |
| January 29, 2026 | 4.84 | 5.28 | 5.28 | 5.28 | 4.78 | 44.24M |
| January 28, 2026 | 5 | 4.8 | 4.8 | 5.06 | 4.8 | 45.8M |
| January 27, 2026 | 4.87 | 4.93 | 4.93 | 5.08 | 4.81 | 76.05M |
| January 26, 2026 | 5.24 | 5.04 | 5.04 | 5.48 | 4.9 | 159.04M |
| January 23, 2026 | 4.59 | 5.04 | 5.04 | 5.04 | 4.57 | 122.22M |
| January 22, 2026 | 4.53 | 4.58 | 4.58 | 4.62 | 4.48 | 21.77M |
| January 21, 2026 | 4.47 | 4.54 | 4.54 | 4.64 | 4.44 | 23.83M |
| January 20, 2026 | 4.5 | 4.52 | 4.52 | 4.6 | 4.44 | 30.06M |
| January 19, 2026 | 4.51 | 4.45 | 4.45 | 4.52 | 4.43 | 25.21M |
| January 16, 2026 | 4.76 | 4.5 | 4.5 | 4.78 | 4.47 | 43.54M |
| January 15, 2026 | 4.84 | 4.77 | 4.77 | 4.95 | 4.68 | 57.07M |
| January 14, 2026 | 4.76 | 4.96 | 4.96 | 5.09 | 4.72 | 87.01M |
| January 13, 2026 | 4.82 | 4.76 | 4.76 | 4.98 | 4.67 | 98.4M |
| January 12, 2026 | 4.51 | 4.81 | 4.81 | 4.9 | 4.5 | 94.09M |
| January 09, 2026 | 4.3 | 4.45 | 4.45 | 4.46 | 4.27 | 29.9M |
| January 08, 2026 | 4.21 | 4.29 | 4.29 | 4.32 | 4.19 | 14.32M |
| January 07, 2026 | 4.26 | 4.22 | 4.22 | 4.32 | 4.21 | 12.13M |
| January 06, 2026 | 4.22 | 4.27 | 4.27 | 4.29 | 4.21 | 12.74M |
| January 05, 2026 | 4.16 | 4.23 | 4.23 | 4.26 | 4.14 | 14.98M |
| December 31, 2025 | 4.13 | 4.15 | 4.15 | 4.18 | 4.08 | 14M |
| December 30, 2025 | 4.12 | 4.1 | 4.1 | 4.18 | 4.09 | 11.34M |
| December 29, 2025 | 4.12 | 4.12 | 4.12 | 4.18 | 4.1 | 8.66M |
| December 26, 2025 | 4.16 | 4.13 | 4.13 | 4.18 | 4.12 | 9.07M |
| December 25, 2025 | 4.17 | 4.16 | 4.16 | 4.18 | 4.14 | 6.98M |
| December 24, 2025 | 4.13 | 4.16 | 4.16 | 4.18 | 4.11 | 5.58M |
| December 23, 2025 | 4.2 | 4.14 | 4.14 | 4.22 | 4.13 | 9.36M |
| December 22, 2025 | 4.26 | 4.21 | 4.21 | 4.27 | 4.2 | 12.09M |
| December 19, 2025 | 4.14 | 4.26 | 4.26 | 4.33 | 4.12 | 17.03M |
| December 18, 2025 | 4.05 | 4.14 | 4.14 | 4.19 | 4.05 | 11.42M |
| December 17, 2025 | 4.07 | 4.08 | 4.08 | 4.08 | 3.99 | 11.47M |
| December 16, 2025 | 4.12 | 4.07 | 4.07 | 4.14 | 4.06 | 12.03M |
| December 15, 2025 | 4.12 | 4.15 | 4.15 | 4.16 | 4.06 | 10.51M |
| December 12, 2025 | 4.19 | 4.12 | 4.12 | 4.21 | 4.11 | 15.05M |
| December 11, 2025 | 4.31 | 4.18 | 4.18 | 4.32 | 4.18 | 16.72M |
| December 10, 2025 | 4.34 | 4.32 | 4.32 | 4.38 | 4.29 | 11.7M |
| December 09, 2025 | 4.31 | 4.34 | 4.34 | 4.4 | 4.29 | 15.34M |
| December 08, 2025 | 4.34 | 4.31 | 4.31 | 4.37 | 4.3 | 11.79M |
| December 05, 2025 | 4.3 | 4.32 | 4.32 | 4.32 | 4.24 | 12.26M |
| December 04, 2025 | 4.56 | 4.3 | 4.3 | 4.56 | 4.27 | 17.63M |
| December 03, 2025 | 4.5 | 4.42 | 4.42 | 4.54 | 4.4 | 18.56M |
| December 02, 2025 | 4.52 | 4.5 | 4.5 | 4.53 | 4.4 | 21.51M |
| December 01, 2025 | 4.61 | 4.53 | 4.53 | 4.61 | 4.52 | 18.19M |
| November 28, 2025 | 4.56 | 4.61 | 4.61 | 4.67 | 4.56 | 21.33M |
| November 27, 2025 | 4.67 | 4.59 | 4.59 | 4.67 | 4.59 | 17.74M |
| November 26, 2025 | 4.68 | 4.67 | 4.67 | 4.75 | 4.64 | 29.04M |
| November 25, 2025 | 4.66 | 4.7 | 4.7 | 4.74 | 4.61 | 45.33M |
| November 24, 2025 | 4.46 | 4.63 | 4.62 | 4.65 | 4.44 | 33.5M |
| November 21, 2025 | 4.46 | 4.48 | 4.48 | 4.62 | 4.41 | 24.26M |
| November 20, 2025 | 4.52 | 4.49 | 4.49 | 4.57 | 4.47 | 13.4M |