4.36
-0.02(-0.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.39 | 4.36 | 4.36 | 4.52 | 4.36 | 16.03M |
| February 12, 2026 | 4.49 | 4.38 | 4.38 | 4.49 | 4.38 | 15.43M |
| February 11, 2026 | 4.5 | 4.48 | 4.48 | 4.5 | 4.46 | 9.44M |
| February 10, 2026 | 4.45 | 4.5 | 4.5 | 4.53 | 4.45 | 14.28M |
| February 09, 2026 | 4.48 | 4.49 | 4.49 | 4.5 | 4.45 | 13.04M |
| February 06, 2026 | 4.45 | 4.45 | 4.45 | 4.49 | 4.43 | 14.77M |
| February 05, 2026 | 4.46 | 4.45 | 4.45 | 4.51 | 4.44 | 14.46M |
| February 04, 2026 | 4.42 | 4.48 | 4.48 | 4.49 | 4.39 | 16.02M |
| February 03, 2026 | 4.44 | 4.42 | 4.42 | 4.46 | 4.38 | 13.93M |
| February 02, 2026 | 4.42 | 4.39 | 4.39 | 4.49 | 4.36 | 27.42M |
| January 30, 2026 | 4.63 | 4.55 | 4.55 | 4.68 | 4.44 | 43.56M |
| January 29, 2026 | 4.61 | 4.65 | 4.65 | 4.67 | 4.57 | 19.49M |
| January 28, 2026 | 4.68 | 4.65 | 4.65 | 4.72 | 4.64 | 19.17M |
| January 27, 2026 | 4.77 | 4.7 | 4.7 | 4.78 | 4.63 | 20.37M |
| January 26, 2026 | 4.84 | 4.78 | 4.78 | 4.84 | 4.75 | 20.17M |
| January 23, 2026 | 4.81 | 4.85 | 4.85 | 4.85 | 4.78 | 23.71M |
| January 22, 2026 | 4.74 | 4.82 | 4.82 | 4.83 | 4.71 | 26.13M |
| January 21, 2026 | 4.75 | 4.73 | 4.73 | 4.76 | 4.69 | 15.88M |
| January 20, 2026 | 4.75 | 4.76 | 4.76 | 4.76 | 4.71 | 18.96M |
| January 19, 2026 | 4.69 | 4.75 | 4.75 | 4.75 | 4.66 | 19.1M |
| January 16, 2026 | 4.7 | 4.7 | 4.7 | 4.73 | 4.63 | 20.81M |
| January 15, 2026 | 4.73 | 4.69 | 4.69 | 4.8 | 4.67 | 28.79M |
| January 14, 2026 | 4.78 | 4.76 | 4.76 | 4.85 | 4.72 | 36.6M |
| January 13, 2026 | 4.82 | 4.79 | 4.79 | 4.86 | 4.75 | 30.18M |
| January 12, 2026 | 4.79 | 4.82 | 4.82 | 4.85 | 4.76 | 32.67M |
| January 09, 2026 | 4.74 | 4.77 | 4.77 | 4.78 | 4.72 | 23.88M |
| January 08, 2026 | 4.69 | 4.73 | 4.73 | 4.76 | 4.66 | 23.62M |
| January 07, 2026 | 4.8 | 4.71 | 4.71 | 4.8 | 4.68 | 37.19M |
| January 06, 2026 | 4.74 | 4.81 | 4.81 | 4.82 | 4.72 | 28.42M |
| January 05, 2026 | 4.77 | 4.73 | 4.73 | 4.78 | 4.71 | 31.05M |
| December 31, 2025 | 4.79 | 4.78 | 4.78 | 4.87 | 4.74 | 23.23M |
| December 30, 2025 | 4.88 | 4.77 | 4.77 | 4.88 | 4.74 | 32.78M |
| December 29, 2025 | 5 | 4.89 | 4.89 | 5.01 | 4.85 | 36.17M |
| December 26, 2025 | 5.13 | 5.04 | 5.04 | 5.15 | 5 | 38.67M |
| December 25, 2025 | 4.98 | 5.13 | 5.13 | 5.19 | 4.92 | 57.96M |
| December 24, 2025 | 4.95 | 4.99 | 4.99 | 5.01 | 4.91 | 24.69M |
| December 23, 2025 | 5.07 | 4.93 | 4.93 | 5.07 | 4.91 | 33.93M |
| December 22, 2025 | 5.06 | 5.07 | 5.07 | 5.1 | 5.04 | 36M |
| December 19, 2025 | 5.02 | 5.11 | 5.11 | 5.11 | 4.94 | 58.25M |
| December 18, 2025 | 4.89 | 4.92 | 4.92 | 4.99 | 4.87 | 32.31M |
| December 17, 2025 | 4.94 | 4.89 | 4.89 | 4.95 | 4.78 | 38.05M |
| December 16, 2025 | 4.92 | 4.94 | 4.94 | 5.05 | 4.88 | 39.83M |
| December 15, 2025 | 4.85 | 4.99 | 4.99 | 5.17 | 4.85 | 42.34M |
| December 12, 2025 | 4.84 | 4.89 | 4.89 | 5.05 | 4.77 | 44.6M |
| December 11, 2025 | 5.14 | 4.84 | 4.84 | 5.16 | 4.84 | 55.42M |
| December 10, 2025 | 5.14 | 5.09 | 5.09 | 5.23 | 5.07 | 50.29M |
| December 09, 2025 | 5.22 | 5.2 | 5.2 | 5.39 | 5.18 | 58.76M |
| December 08, 2025 | 5.29 | 5.18 | 5.18 | 5.34 | 5.15 | 74.31M |
| December 05, 2025 | 5.13 | 5.2 | 5.2 | 5.31 | 5.05 | 83.35M |
| December 04, 2025 | 4.74 | 5.14 | 5.14 | 5.34 | 4.74 | 118.3M |
| December 03, 2025 | 5.41 | 5.38 | 5.38 | 5.71 | 5.29 | 227.01M |
| December 02, 2025 | 4.78 | 5.28 | 5.28 | 5.28 | 4.78 | 85.78M |
| December 01, 2025 | 4.83 | 4.8 | 4.8 | 4.88 | 4.79 | 16.69M |
| November 28, 2025 | 4.74 | 4.84 | 4.84 | 4.84 | 4.67 | 23.55M |
| November 27, 2025 | 4.7 | 4.77 | 4.77 | 4.86 | 4.67 | 25.81M |
| November 26, 2025 | 4.73 | 4.7 | 4.7 | 4.82 | 4.69 | 14.62M |
| November 25, 2025 | 4.68 | 4.72 | 4.72 | 4.76 | 4.66 | 12.43M |
| November 24, 2025 | 4.6 | 4.66 | 4.66 | 4.69 | 4.58 | 17.74M |
| November 21, 2025 | 4.77 | 4.54 | 4.54 | 4.81 | 4.53 | 23.45M |
| November 20, 2025 | 4.83 | 4.79 | 4.79 | 4.87 | 4.74 | 19.06M |