4.85
-0.11(-2.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.95 | 4.85 | 4.85 | 4.95 | 4.84 | 58.52M |
| February 12, 2026 | 4.99 | 4.96 | 4.96 | 5.02 | 4.88 | 66.83M |
| February 11, 2026 | 4.97 | 4.96 | 4.96 | 5 | 4.94 | 65.74M |
| February 10, 2026 | 5.04 | 5 | 5 | 5.05 | 4.94 | 75.47M |
| February 09, 2026 | 5.12 | 5.06 | 5.06 | 5.14 | 5.02 | 88.55M |
| February 06, 2026 | 5.13 | 5.08 | 5.08 | 5.16 | 5.02 | 110.67M |
| February 05, 2026 | 5.01 | 5.18 | 5.18 | 5.22 | 4.99 | 148.34M |
| February 04, 2026 | 4.85 | 5.05 | 5.05 | 5.08 | 4.79 | 124.63M |
| February 03, 2026 | 4.8 | 4.85 | 4.85 | 4.92 | 4.78 | 103.46M |
| February 02, 2026 | 4.98 | 4.75 | 4.75 | 5.01 | 4.75 | 178.67M |
| January 30, 2026 | 5.01 | 5.05 | 5.05 | 5.23 | 4.9 | 204.76M |
| January 29, 2026 | 4.84 | 4.87 | 4.87 | 4.93 | 4.78 | 99.53M |
| January 28, 2026 | 4.68 | 4.84 | 4.84 | 4.87 | 4.67 | 116.32M |
| January 27, 2026 | 4.69 | 4.71 | 4.71 | 4.77 | 4.62 | 95.6M |
| January 26, 2026 | 4.67 | 4.69 | 4.69 | 4.78 | 4.62 | 118.59M |
| January 23, 2026 | 4.73 | 4.67 | 4.67 | 4.73 | 4.65 | 78.4M |
| January 22, 2026 | 4.67 | 4.72 | 4.72 | 4.76 | 4.61 | 100.61M |
| January 21, 2026 | 4.61 | 4.67 | 4.67 | 4.67 | 4.56 | 90.34M |
| January 20, 2026 | 4.49 | 4.66 | 4.66 | 4.71 | 4.47 | 144.21M |
| January 19, 2026 | 4.44 | 4.46 | 4.46 | 4.51 | 4.43 | 70.11M |
| January 16, 2026 | 4.34 | 4.44 | 4.44 | 4.51 | 4.27 | 116.09M |
| January 15, 2026 | 4.32 | 4.34 | 4.34 | 4.37 | 4.28 | 71.24M |
| January 14, 2026 | 4.23 | 4.36 | 4.36 | 4.39 | 4.22 | 137.79M |
| January 13, 2026 | 4.3 | 4.24 | 4.24 | 4.31 | 4.21 | 70.74M |
| January 12, 2026 | 4.27 | 4.32 | 4.32 | 4.35 | 4.26 | 93.44M |
| January 09, 2026 | 4.24 | 4.25 | 4.25 | 4.29 | 4.22 | 64.88M |
| January 08, 2026 | 4.23 | 4.24 | 4.24 | 4.26 | 4.2 | 55.96M |
| January 07, 2026 | 4.23 | 4.26 | 4.26 | 4.27 | 4.21 | 55.32M |
| January 06, 2026 | 4.17 | 4.23 | 4.23 | 4.25 | 4.16 | 49.7M |
| January 05, 2026 | 4.2 | 4.18 | 4.18 | 4.22 | 4.16 | 44.88M |
| December 31, 2025 | 4.18 | 4.18 | 4.18 | 4.2 | 4.15 | 38.48M |
| December 30, 2025 | 4.17 | 4.18 | 4.18 | 4.2 | 4.11 | 45.9M |
| December 29, 2025 | 4.19 | 4.2 | 4.2 | 4.22 | 4.16 | 42.33M |
| December 26, 2025 | 4.15 | 4.19 | 4.19 | 4.2 | 4.14 | 48.3M |
| December 25, 2025 | 4.12 | 4.15 | 4.15 | 4.16 | 4.09 | 37.71M |
| December 24, 2025 | 4.11 | 4.13 | 4.13 | 4.14 | 4.08 | 34.97M |
| December 23, 2025 | 4.1 | 4.1 | 4.1 | 4.14 | 4.08 | 37.92M |
| December 22, 2025 | 4.13 | 4.1 | 4.1 | 4.18 | 4.1 | 38.34M |
| December 19, 2025 | 4.05 | 4.12 | 4.12 | 4.14 | 4.04 | 53.4M |
| December 18, 2025 | 4.03 | 4.05 | 4.05 | 4.09 | 4.01 | 36.95M |
| December 17, 2025 | 4 | 4.04 | 4.04 | 4.06 | 3.97 | 41.79M |
| December 16, 2025 | 4.07 | 4 | 4 | 4.08 | 3.98 | 50.5M |
| December 15, 2025 | 4.01 | 4.09 | 4.09 | 4.11 | 3.97 | 71.06M |
| December 12, 2025 | 4.06 | 4.03 | 4.03 | 4.09 | 3.97 | 96.21M |
| December 11, 2025 | 4.01 | 3.96 | 3.96 | 4.04 | 3.95 | 41.63M |
| December 10, 2025 | 4 | 4.02 | 4.02 | 4.04 | 3.97 | 35.09M |
| December 09, 2025 | 4.09 | 4 | 4 | 4.1 | 3.99 | 47.16M |
| December 08, 2025 | 4.12 | 4.1 | 4.1 | 4.13 | 4.06 | 45.5M |
| December 05, 2025 | 4 | 4.11 | 4.11 | 4.11 | 4 | 55.32M |
| December 04, 2025 | 3.91 | 4.01 | 4.01 | 4.06 | 3.91 | 38.82M |
| December 03, 2025 | 4.02 | 4.01 | 4.01 | 4.04 | 3.99 | 32.67M |
| December 02, 2025 | 3.98 | 4.02 | 4.02 | 4.03 | 3.96 | 40.91M |
| December 01, 2025 | 3.95 | 4 | 4 | 4.02 | 3.95 | 48.74M |
| November 28, 2025 | 3.91 | 3.96 | 3.96 | 3.96 | 3.88 | 41.86M |
| November 27, 2025 | 3.94 | 3.92 | 3.92 | 3.95 | 3.91 | 34.3M |
| November 26, 2025 | 3.96 | 3.93 | 3.93 | 3.99 | 3.93 | 39.1M |
| November 25, 2025 | 3.98 | 3.96 | 3.96 | 4 | 3.96 | 43.73M |
| November 24, 2025 | 3.97 | 3.98 | 3.98 | 4 | 3.93 | 46.13M |
| November 21, 2025 | 4.1 | 3.97 | 3.97 | 4.11 | 3.95 | 71.46M |
| November 20, 2025 | 4.15 | 4.14 | 4.14 | 4.19 | 4.12 | 41.51M |