4.88
-0.02(-0.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.91 | 4.88 | 4.88 | 4.94 | 4.88 | 6.78M |
| February 12, 2026 | 4.96 | 4.9 | 4.9 | 4.97 | 4.89 | 8.26M |
| February 11, 2026 | 4.94 | 4.95 | 4.95 | 4.96 | 4.92 | 6.72M |
| February 10, 2026 | 4.92 | 4.94 | 4.94 | 4.95 | 4.9 | 9.94M |
| February 09, 2026 | 4.93 | 4.92 | 4.92 | 4.95 | 4.89 | 10.02M |
| February 06, 2026 | 4.83 | 4.91 | 4.91 | 4.93 | 4.82 | 10.5M |
| February 05, 2026 | 4.83 | 4.85 | 4.85 | 4.9 | 4.82 | 9.66M |
| February 04, 2026 | 4.8 | 4.85 | 4.85 | 4.85 | 4.69 | 10.57M |
| February 03, 2026 | 4.82 | 4.8 | 4.8 | 4.85 | 4.76 | 14.29M |
| February 02, 2026 | 4.84 | 4.81 | 4.81 | 4.89 | 4.81 | 9.88M |
| January 30, 2026 | 4.85 | 4.86 | 4.86 | 4.91 | 4.84 | 9.14M |
| January 29, 2026 | 4.89 | 4.87 | 4.87 | 4.91 | 4.83 | 11.03M |
| January 28, 2026 | 4.95 | 4.9 | 4.9 | 4.96 | 4.89 | 11.88M |
| January 27, 2026 | 5 | 4.96 | 4.96 | 5.02 | 4.91 | 13.77M |
| January 26, 2026 | 5.05 | 5.01 | 5.01 | 5.07 | 4.97 | 12.99M |
| January 23, 2026 | 5.05 | 5.07 | 5.07 | 5.07 | 5.01 | 10.53M |
| January 22, 2026 | 4.96 | 5.05 | 5.05 | 5.07 | 4.95 | 16.87M |
| January 21, 2026 | 4.98 | 4.95 | 4.95 | 4.98 | 4.93 | 9.34M |
| January 20, 2026 | 4.98 | 4.98 | 4.98 | 5.03 | 4.95 | 13.84M |
| January 19, 2026 | 4.9 | 4.98 | 4.98 | 5 | 4.81 | 11.31M |
| January 16, 2026 | 5 | 4.98 | 4.98 | 5.02 | 4.96 | 11.69M |
| January 15, 2026 | 5.02 | 5 | 5 | 5.06 | 4.98 | 10.93M |
| January 14, 2026 | 5.03 | 5.01 | 5.01 | 5.08 | 4.97 | 18.05M |
| January 13, 2026 | 5.09 | 5.03 | 5.03 | 5.11 | 5.02 | 14.05M |
| January 12, 2026 | 5.06 | 5.09 | 5.09 | 5.09 | 5.03 | 16.32M |
| January 09, 2026 | 5.05 | 5.05 | 5.05 | 5.06 | 5 | 12.69M |
| January 08, 2026 | 5.03 | 5.05 | 5.05 | 5.06 | 4.99 | 9.8M |
| January 07, 2026 | 5.09 | 5.03 | 5.03 | 5.11 | 5.01 | 15.33M |
| January 06, 2026 | 4.99 | 5.08 | 5.08 | 5.09 | 4.98 | 18.76M |
| January 05, 2026 | 4.95 | 4.97 | 4.97 | 4.98 | 4.93 | 10.45M |
| December 31, 2025 | 4.94 | 4.98 | 4.98 | 4.98 | 4.89 | 12.27M |
| December 30, 2025 | 4.92 | 4.93 | 4.93 | 5.04 | 4.88 | 13.51M |
| December 29, 2025 | 4.97 | 4.91 | 4.91 | 4.98 | 4.91 | 9.49M |
| December 26, 2025 | 5 | 4.97 | 4.97 | 5.01 | 4.95 | 6.71M |
| December 25, 2025 | 5.02 | 4.99 | 4.99 | 5.02 | 4.97 | 6.67M |
| December 24, 2025 | 4.91 | 4.98 | 4.98 | 4.98 | 4.91 | 9.99M |
| December 23, 2025 | 5.05 | 4.9 | 4.9 | 5.06 | 4.9 | 14.58M |
| December 22, 2025 | 4.99 | 5.04 | 5.04 | 5.1 | 4.98 | 14.62M |
| December 19, 2025 | 4.91 | 4.98 | 4.98 | 4.99 | 4.89 | 14.66M |
| December 18, 2025 | 4.92 | 4.9 | 4.9 | 4.95 | 4.88 | 9.48M |
| December 17, 2025 | 5.03 | 4.93 | 4.93 | 5.03 | 4.86 | 16.96M |
| December 16, 2025 | 5.08 | 5.04 | 5.04 | 5.11 | 5 | 14.6M |
| December 15, 2025 | 5 | 5.04 | 5.04 | 5.14 | 4.97 | 9.17M |
| December 12, 2025 | 5.01 | 5.03 | 5.03 | 5.05 | 4.98 | 8.99M |
| December 11, 2025 | 5.16 | 5.02 | 5.02 | 5.17 | 5.02 | 17.32M |
| December 10, 2025 | 5.07 | 5.17 | 5.17 | 5.18 | 5.03 | 13.43M |
| December 09, 2025 | 5.07 | 5.09 | 5.09 | 5.22 | 5.03 | 23.83M |
| December 08, 2025 | 5.12 | 5.06 | 5.06 | 5.12 | 5.05 | 13.06M |
| December 05, 2025 | 5.06 | 5.1 | 5.1 | 5.11 | 5.01 | 7.37M |
| December 04, 2025 | 5.1 | 5.04 | 5.04 | 5.12 | 5.03 | 8.59M |
| December 03, 2025 | 5.16 | 5.12 | 5.12 | 5.17 | 5.09 | 8.9M |
| December 02, 2025 | 5.17 | 5.16 | 5.16 | 5.17 | 5.12 | 5.54M |
| December 01, 2025 | 5.15 | 5.18 | 5.18 | 5.2 | 5.12 | 6.95M |
| November 28, 2025 | 5.1 | 5.17 | 5.17 | 5.18 | 5.07 | 9.86M |
| November 27, 2025 | 5.11 | 5.1 | 5.1 | 5.14 | 5.07 | 6.92M |
| November 26, 2025 | 5.24 | 5.1 | 5.1 | 5.24 | 5.08 | 18.18M |
| November 25, 2025 | 5.21 | 5.24 | 5.24 | 5.26 | 5.17 | 10.91M |
| November 24, 2025 | 5.12 | 5.18 | 5.18 | 5.22 | 5.07 | 10.75M |
| November 21, 2025 | 5.24 | 5.08 | 5.08 | 5.29 | 5.07 | 15.06M |
| November 20, 2025 | 5.29 | 5.26 | 5.26 | 5.3 | 5.21 | 9.66M |