4.70
-0.1(-2.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.74 | 4.7 | 4.7 | 4.83 | 4.7 | 30.56M |
| February 12, 2026 | 4.81 | 4.8 | 4.8 | 4.85 | 4.63 | 50.07M |
| February 11, 2026 | 5.03 | 4.87 | 4.87 | 5.03 | 4.8 | 77.92M |
| February 10, 2026 | 4.9 | 5.26 | 5.26 | 5.34 | 4.86 | 112.38M |
| February 09, 2026 | 4.74 | 4.92 | 4.92 | 4.92 | 4.72 | 54.76M |
| February 06, 2026 | 4.7 | 4.66 | 4.66 | 4.71 | 4.58 | 24.62M |
| February 05, 2026 | 4.61 | 4.72 | 4.72 | 4.78 | 4.59 | 38.62M |
| February 04, 2026 | 4.59 | 4.62 | 4.62 | 4.62 | 4.54 | 19.4M |
| February 03, 2026 | 4.6 | 4.6 | 4.6 | 4.65 | 4.54 | 23.5M |
| February 02, 2026 | 4.4 | 4.51 | 4.51 | 4.67 | 4.38 | 30.74M |
| January 30, 2026 | 4.53 | 4.53 | 4.53 | 4.61 | 4.49 | 21.99M |
| January 29, 2026 | 4.49 | 4.55 | 4.55 | 4.59 | 4.43 | 20.77M |
| January 28, 2026 | 4.51 | 4.49 | 4.49 | 4.55 | 4.47 | 14.27M |
| January 27, 2026 | 4.58 | 4.54 | 4.54 | 4.61 | 4.47 | 18.22M |
| January 26, 2026 | 4.65 | 4.6 | 4.6 | 4.66 | 4.53 | 22.87M |
| January 23, 2026 | 4.65 | 4.66 | 4.66 | 4.67 | 4.62 | 18.92M |
| January 22, 2026 | 4.58 | 4.65 | 4.65 | 4.65 | 4.57 | 17.96M |
| January 21, 2026 | 4.55 | 4.58 | 4.58 | 4.59 | 4.51 | 15.23M |
| January 20, 2026 | 4.58 | 4.59 | 4.59 | 4.7 | 4.55 | 20.09M |
| January 19, 2026 | 4.57 | 4.58 | 4.58 | 4.59 | 4.52 | 20.34M |
| January 16, 2026 | 4.7 | 4.57 | 4.57 | 4.72 | 4.55 | 29.35M |
| January 15, 2026 | 4.8 | 4.7 | 4.7 | 4.82 | 4.67 | 27.49M |
| January 14, 2026 | 4.76 | 4.85 | 4.85 | 4.95 | 4.73 | 47.43M |
| January 13, 2026 | 4.81 | 4.76 | 4.76 | 4.88 | 4.7 | 43.88M |
| January 12, 2026 | 4.63 | 4.81 | 4.81 | 4.84 | 4.63 | 57.52M |
| January 09, 2026 | 4.55 | 4.6 | 4.6 | 4.6 | 4.54 | 27.91M |
| January 08, 2026 | 4.53 | 4.56 | 4.56 | 4.57 | 4.5 | 24.31M |
| January 07, 2026 | 4.54 | 4.54 | 4.54 | 4.55 | 4.5 | 25.71M |
| January 06, 2026 | 4.52 | 4.56 | 4.56 | 4.57 | 4.5 | 29.44M |
| January 05, 2026 | 4.46 | 4.53 | 4.53 | 4.53 | 4.42 | 37.77M |
| December 31, 2025 | 4.61 | 4.55 | 4.55 | 4.65 | 4.51 | 37.16M |
| December 30, 2025 | 4.66 | 4.63 | 4.63 | 4.72 | 4.56 | 44.03M |
| December 29, 2025 | 4.9 | 4.68 | 4.68 | 4.92 | 4.65 | 62.46M |
| December 26, 2025 | 5.03 | 4.92 | 4.92 | 5.05 | 4.87 | 52.45M |
| December 25, 2025 | 5.13 | 5.01 | 5.01 | 5.21 | 4.97 | 77.62M |
| December 24, 2025 | 4.81 | 5.23 | 5.23 | 5.23 | 4.75 | 61.02M |
| December 23, 2025 | 5.09 | 4.75 | 4.75 | 5.09 | 4.75 | 59.47M |
| December 22, 2025 | 5.25 | 5.07 | 5.07 | 5.31 | 5.03 | 48.6M |
| December 19, 2025 | 5.25 | 5.22 | 5.22 | 5.29 | 5.02 | 62.51M |
| December 18, 2025 | 5.21 | 5.33 | 5.33 | 5.5 | 5.2 | 78.83M |
| December 17, 2025 | 5.22 | 5.2 | 5.2 | 5.43 | 5.09 | 62.74M |
| December 16, 2025 | 5.41 | 5.24 | 5.24 | 5.53 | 5.09 | 109.6M |
| December 15, 2025 | 5.35 | 5.66 | 5.66 | 5.72 | 5.26 | 134.66M |
| December 12, 2025 | 5.07 | 5.2 | 5.2 | 5.36 | 5.03 | 103.55M |
| December 11, 2025 | 5.05 | 5.11 | 5.11 | 5.3 | 5 | 85.89M |
| December 10, 2025 | 4.83 | 5.01 | 5.01 | 5.2 | 4.78 | 79.96M |
| December 09, 2025 | 4.81 | 4.83 | 4.83 | 4.91 | 4.77 | 39.88M |
| December 08, 2025 | 4.58 | 4.79 | 4.79 | 4.98 | 4.58 | 58.85M |
| December 05, 2025 | 4.59 | 4.59 | 4.59 | 4.6 | 4.52 | 13.6M |
| December 04, 2025 | 4.59 | 4.61 | 4.61 | 4.63 | 4.46 | 19.58M |
| December 03, 2025 | 4.59 | 4.54 | 4.54 | 4.63 | 4.48 | 18.05M |
| December 02, 2025 | 4.66 | 4.63 | 4.63 | 4.67 | 4.59 | 14.98M |
| December 01, 2025 | 4.69 | 4.66 | 4.66 | 4.77 | 4.64 | 21.71M |
| November 28, 2025 | 4.59 | 4.67 | 4.67 | 4.74 | 4.55 | 28.69M |
| November 27, 2025 | 4.65 | 4.59 | 4.59 | 4.66 | 4.57 | 10.96M |
| November 26, 2025 | 4.66 | 4.64 | 4.64 | 4.73 | 4.61 | 15.79M |
| November 25, 2025 | 4.63 | 4.67 | 4.67 | 4.71 | 4.58 | 21.12M |
| November 24, 2025 | 4.45 | 4.64 | 4.64 | 4.67 | 4.41 | 29.87M |
| November 21, 2025 | 4.49 | 4.42 | 4.42 | 4.61 | 4.37 | 18.55M |
| November 20, 2025 | 4.59 | 4.52 | 4.52 | 4.61 | 4.48 | 14.44M |