4.83
-0.11(-2.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.91 | 4.83 | 4.83 | 4.92 | 4.82 | 62.5M |
| February 12, 2026 | 4.98 | 4.94 | 4.94 | 5.01 | 4.91 | 44.59M |
| February 11, 2026 | 4.92 | 4.97 | 4.97 | 5.03 | 4.88 | 65.11M |
| February 10, 2026 | 4.97 | 4.9 | 4.9 | 4.98 | 4.87 | 48.48M |
| February 09, 2026 | 5 | 4.98 | 4.98 | 5.06 | 4.96 | 50.86M |
| February 06, 2026 | 4.88 | 4.91 | 4.91 | 4.98 | 4.83 | 47.55M |
| February 05, 2026 | 5.08 | 4.95 | 4.95 | 5.1 | 4.91 | 66.26M |
| February 04, 2026 | 5.01 | 5.12 | 5.12 | 5.14 | 4.94 | 83.91M |
| February 03, 2026 | 4.9 | 5.01 | 5.01 | 5.02 | 4.89 | 103.88M |
| February 02, 2026 | 5.01 | 4.82 | 4.82 | 5.12 | 4.8 | 159.77M |
| January 30, 2026 | 5.34 | 5.23 | 5.23 | 5.4 | 5.05 | 148.33M |
| January 29, 2026 | 5.53 | 5.44 | 5.44 | 5.57 | 5.38 | 108.77M |
| January 28, 2026 | 5.34 | 5.52 | 5.52 | 5.52 | 5.27 | 126.37M |
| January 27, 2026 | 5.45 | 5.36 | 5.36 | 5.46 | 5.27 | 111.39M |
| January 26, 2026 | 5.58 | 5.51 | 5.51 | 5.65 | 5.45 | 126.95M |
| January 23, 2026 | 5.44 | 5.57 | 5.57 | 5.58 | 5.36 | 136M |
| January 22, 2026 | 5.34 | 5.43 | 5.43 | 5.46 | 5.29 | 118.53M |
| January 21, 2026 | 5.15 | 5.34 | 5.34 | 5.38 | 5.11 | 109.58M |
| January 20, 2026 | 5.28 | 5.22 | 5.22 | 5.39 | 5.1 | 108.23M |
| January 19, 2026 | 5.25 | 5.26 | 5.26 | 5.29 | 5.13 | 104.21M |
| January 16, 2026 | 5.39 | 5.25 | 5.25 | 5.47 | 5.23 | 135.26M |
| January 15, 2026 | 5.44 | 5.37 | 5.37 | 5.59 | 5.32 | 196.79M |
| January 14, 2026 | 5.26 | 5.32 | 5.32 | 5.49 | 5.25 | 169.84M |
| January 13, 2026 | 5.57 | 5.24 | 5.24 | 5.57 | 5.23 | 183.81M |
| January 12, 2026 | 5.52 | 5.57 | 5.57 | 5.7 | 5.5 | 226.58M |
| January 09, 2026 | 5.54 | 5.41 | 5.41 | 5.76 | 5.4 | 267.46M |
| January 08, 2026 | 5.3 | 5.44 | 5.44 | 5.55 | 5.25 | 225.71M |
| January 07, 2026 | 5.15 | 5.35 | 5.35 | 5.39 | 5.12 | 253.89M |
| January 06, 2026 | 4.9 | 5.1 | 5.1 | 5.11 | 4.88 | 157.93M |
| January 05, 2026 | 4.95 | 4.9 | 4.9 | 5.02 | 4.88 | 98.03M |
| December 31, 2025 | 4.9 | 4.89 | 4.89 | 4.93 | 4.81 | 86.65M |
| December 30, 2025 | 4.91 | 4.92 | 4.92 | 4.98 | 4.86 | 94.63M |
| December 29, 2025 | 5.03 | 4.93 | 4.93 | 5.03 | 4.93 | 115.78M |
| December 26, 2025 | 5.1 | 5.06 | 5.06 | 5.16 | 5.01 | 147.96M |
| December 25, 2025 | 5.08 | 5.16 | 5.16 | 5.32 | 4.97 | 194.47M |
| December 24, 2025 | 4.92 | 5.08 | 5.08 | 5.13 | 4.85 | 160.72M |
| December 23, 2025 | 5.11 | 4.98 | 4.98 | 5.16 | 4.94 | 206.8M |
| December 22, 2025 | 5.09 | 5.19 | 5.19 | 5.47 | 5.05 | 342.58M |
| December 19, 2025 | 4.85 | 4.97 | 4.97 | 5.04 | 4.85 | 209.52M |
| December 18, 2025 | 4.8 | 4.83 | 4.83 | 5.04 | 4.76 | 220.89M |
| December 17, 2025 | 4.9 | 4.8 | 4.8 | 4.98 | 4.72 | 202.5M |
| December 16, 2025 | 5.11 | 4.92 | 4.92 | 5.24 | 4.89 | 377.01M |
| December 15, 2025 | 4.46 | 4.86 | 4.86 | 4.86 | 4.44 | 142.64M |
| December 12, 2025 | 4.32 | 4.42 | 4.42 | 4.46 | 4.31 | 67.8M |
| December 11, 2025 | 4.4 | 4.33 | 4.33 | 4.42 | 4.32 | 51.83M |
| December 10, 2025 | 4.39 | 4.38 | 4.38 | 4.44 | 4.31 | 58.05M |
| December 09, 2025 | 4.51 | 4.36 | 4.36 | 4.54 | 4.35 | 84.95M |
| December 08, 2025 | 4.39 | 4.56 | 4.56 | 4.71 | 4.37 | 141.1M |
| December 05, 2025 | 4.34 | 4.37 | 4.37 | 4.39 | 4.24 | 56.88M |
| December 04, 2025 | 4.34 | 4.29 | 4.29 | 4.37 | 4.27 | 53.92M |
| December 03, 2025 | 4.41 | 4.37 | 4.37 | 4.5 | 4.35 | 109.71M |
| December 02, 2025 | 4.1 | 4.4 | 4.4 | 4.45 | 4.09 | 152.22M |
| December 01, 2025 | 4.01 | 4.11 | 4.11 | 4.21 | 3.98 | 64.93M |
| November 28, 2025 | 3.97 | 4 | 4 | 4.02 | 3.93 | 33.65M |
| November 27, 2025 | 3.95 | 3.97 | 3.97 | 3.99 | 3.94 | 25.21M |
| November 26, 2025 | 3.99 | 3.95 | 3.95 | 4.01 | 3.95 | 29.07M |
| November 25, 2025 | 4 | 3.98 | 3.98 | 4.01 | 3.97 | 28.61M |
| November 24, 2025 | 3.99 | 3.98 | 3.98 | 4.01 | 3.95 | 30.93M |
| November 21, 2025 | 4.12 | 3.97 | 3.97 | 4.12 | 3.96 | 58.45M |
| November 20, 2025 | 4.16 | 4.13 | 4.13 | 4.2 | 4.12 | 37.4M |