4.74
-0.12(-2.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.86 | 4.74 | 4.74 | 4.88 | 4.73 | 86.11M |
| February 12, 2026 | 4.92 | 4.86 | 4.86 | 5 | 4.82 | 86.05M |
| February 11, 2026 | 4.92 | 4.93 | 4.93 | 4.99 | 4.88 | 85.08M |
| February 10, 2026 | 5.01 | 4.93 | 4.93 | 5.01 | 4.92 | 85.41M |
| February 09, 2026 | 4.94 | 5.01 | 5.01 | 5.04 | 4.94 | 107.31M |
| February 06, 2026 | 4.95 | 4.93 | 4.93 | 4.99 | 4.86 | 140.06M |
| February 05, 2026 | 5.12 | 5.02 | 5.02 | 5.15 | 4.96 | 264.48M |
| February 04, 2026 | 4.7 | 5.17 | 5.17 | 5.17 | 4.68 | 217.61M |
| February 03, 2026 | 4.7 | 4.7 | 4.7 | 4.74 | 4.61 | 95.06M |
| February 02, 2026 | 4.92 | 4.66 | 4.66 | 4.94 | 4.65 | 205.76M |
| January 30, 2026 | 5.01 | 5.06 | 5.06 | 5.47 | 4.91 | 292.08M |
| January 29, 2026 | 5.01 | 5.02 | 5.02 | 5.13 | 4.97 | 167.85M |
| January 28, 2026 | 4.9 | 5.02 | 5.02 | 5.1 | 4.84 | 174.23M |
| January 27, 2026 | 4.95 | 4.84 | 4.84 | 4.96 | 4.75 | 94.59M |
| January 26, 2026 | 4.97 | 4.95 | 4.95 | 4.99 | 4.9 | 78.69M |
| January 23, 2026 | 4.89 | 4.98 | 4.98 | 4.99 | 4.86 | 121M |
| January 22, 2026 | 4.72 | 4.87 | 4.87 | 4.88 | 4.71 | 98.74M |
| January 21, 2026 | 4.71 | 4.71 | 4.71 | 4.74 | 4.65 | 51.54M |
| January 20, 2026 | 4.74 | 4.73 | 4.73 | 4.76 | 4.64 | 75.32M |
| January 19, 2026 | 4.6 | 4.73 | 4.73 | 4.77 | 4.55 | 86.68M |
| January 16, 2026 | 4.84 | 4.62 | 4.62 | 4.85 | 4.61 | 156.1M |
| January 15, 2026 | 4.85 | 4.89 | 4.89 | 4.9 | 4.83 | 66.67M |
| January 14, 2026 | 4.85 | 4.87 | 4.87 | 4.97 | 4.82 | 100.57M |
| January 13, 2026 | 5 | 4.86 | 4.86 | 5 | 4.84 | 96.98M |
| January 12, 2026 | 4.96 | 4.99 | 4.99 | 5 | 4.91 | 95.71M |
| January 09, 2026 | 4.9 | 4.96 | 4.96 | 5 | 4.87 | 86.59M |
| January 08, 2026 | 4.97 | 4.91 | 4.91 | 4.98 | 4.9 | 92.79M |
| January 07, 2026 | 4.92 | 4.97 | 4.97 | 5 | 4.83 | 141.64M |
| January 06, 2026 | 4.73 | 4.89 | 4.89 | 4.9 | 4.72 | 107.82M |
| January 05, 2026 | 4.71 | 4.73 | 4.73 | 4.76 | 4.7 | 58.01M |
| December 31, 2025 | 4.76 | 4.7 | 4.7 | 4.8 | 4.7 | 43.99M |
| December 30, 2025 | 4.74 | 4.76 | 4.76 | 4.8 | 4.69 | 55.34M |
| December 29, 2025 | 4.77 | 4.77 | 4.77 | 4.82 | 4.71 | 65.66M |
| December 26, 2025 | 4.72 | 4.74 | 4.74 | 4.78 | 4.7 | 57.3M |
| December 25, 2025 | 4.66 | 4.74 | 4.74 | 4.77 | 4.64 | 68.15M |
| December 24, 2025 | 4.64 | 4.66 | 4.66 | 4.67 | 4.6 | 42.44M |
| December 23, 2025 | 4.69 | 4.64 | 4.64 | 4.7 | 4.62 | 38.98M |
| December 22, 2025 | 4.67 | 4.7 | 4.7 | 4.73 | 4.67 | 36.49M |
| December 19, 2025 | 4.64 | 4.7 | 4.7 | 4.72 | 4.61 | 51.57M |
| December 18, 2025 | 4.65 | 4.65 | 4.65 | 4.68 | 4.62 | 50.12M |
| December 17, 2025 | 4.6 | 4.64 | 4.64 | 4.64 | 4.5 | 54.5M |
| December 16, 2025 | 4.76 | 4.61 | 4.61 | 4.77 | 4.6 | 77.32M |
| December 15, 2025 | 4.75 | 4.8 | 4.8 | 4.91 | 4.75 | 85.5M |
| December 12, 2025 | 4.69 | 4.71 | 4.71 | 4.76 | 4.68 | 53.44M |
| December 11, 2025 | 4.79 | 4.68 | 4.68 | 4.83 | 4.66 | 83.15M |
| December 10, 2025 | 4.78 | 4.8 | 4.8 | 4.84 | 4.76 | 51.61M |
| December 09, 2025 | 4.9 | 4.79 | 4.79 | 4.92 | 4.79 | 73.21M |
| December 08, 2025 | 5 | 4.92 | 4.92 | 5.01 | 4.9 | 86M |
| December 05, 2025 | 4.94 | 5.01 | 5.01 | 5.05 | 4.88 | 85.4M |
| December 04, 2025 | 4.93 | 4.94 | 4.94 | 5.12 | 4.93 | 104.62M |
| December 03, 2025 | 5.13 | 5.12 | 5.12 | 5.22 | 5.08 | 86.9M |
| December 02, 2025 | 5.18 | 5.17 | 5.17 | 5.23 | 5.1 | 86.41M |
| December 01, 2025 | 5.07 | 5.18 | 5.18 | 5.3 | 5.06 | 107.54M |
| November 28, 2025 | 4.93 | 5.09 | 5.09 | 5.22 | 4.92 | 120.28M |
| November 27, 2025 | 5.04 | 4.95 | 4.95 | 5.06 | 4.93 | 84.6M |
| November 26, 2025 | 4.95 | 5.06 | 5.06 | 5.3 | 4.94 | 167.83M |
| November 25, 2025 | 4.83 | 4.99 | 4.99 | 5 | 4.8 | 139.29M |
| November 24, 2025 | 4.92 | 4.8 | 4.8 | 4.98 | 4.75 | 134.85M |
| November 21, 2025 | 5.3 | 4.95 | 4.95 | 5.34 | 4.94 | 186.75M |
| November 20, 2025 | 5.52 | 5.37 | 5.37 | 5.52 | 5.35 | 128.89M |