4.53
-0.07(-1.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.6 | 4.53 | 4.53 | 4.6 | 4.52 | 33.16M |
| February 12, 2026 | 4.61 | 4.6 | 4.6 | 4.63 | 4.58 | 25.64M |
| February 11, 2026 | 4.57 | 4.6 | 4.6 | 4.61 | 4.57 | 17.1M |
| February 10, 2026 | 4.6 | 4.57 | 4.57 | 4.61 | 4.56 | 16.74M |
| February 09, 2026 | 4.59 | 4.6 | 4.6 | 4.63 | 4.59 | 17.33M |
| February 06, 2026 | 4.57 | 4.59 | 4.59 | 4.63 | 4.55 | 25.86M |
| February 05, 2026 | 4.61 | 4.58 | 4.58 | 4.63 | 4.55 | 27.95M |
| February 04, 2026 | 4.53 | 4.61 | 4.61 | 4.62 | 4.51 | 37.05M |
| February 03, 2026 | 4.55 | 4.53 | 4.53 | 4.58 | 4.5 | 36.8M |
| February 02, 2026 | 4.61 | 4.55 | 4.55 | 4.65 | 4.55 | 43.1M |
| January 30, 2026 | 4.6 | 4.61 | 4.61 | 4.63 | 4.56 | 29.26M |
| January 29, 2026 | 4.62 | 4.6 | 4.6 | 4.62 | 4.58 | 27.61M |
| January 28, 2026 | 4.58 | 4.62 | 4.62 | 4.63 | 4.57 | 26.42M |
| January 27, 2026 | 4.64 | 4.58 | 4.58 | 4.65 | 4.56 | 24.49M |
| January 26, 2026 | 4.66 | 4.64 | 4.64 | 4.67 | 4.62 | 29.45M |
| January 23, 2026 | 4.63 | 4.67 | 4.67 | 4.67 | 4.62 | 31.25M |
| January 22, 2026 | 4.6 | 4.63 | 4.63 | 4.63 | 4.6 | 26.46M |
| January 21, 2026 | 4.62 | 4.6 | 4.6 | 4.63 | 4.58 | 25.68M |
| January 20, 2026 | 4.57 | 4.62 | 4.62 | 4.63 | 4.56 | 42.97M |
| January 19, 2026 | 4.53 | 4.56 | 4.56 | 4.57 | 4.51 | 24.13M |
| January 16, 2026 | 4.58 | 4.53 | 4.53 | 4.61 | 4.51 | 52.35M |
| January 15, 2026 | 4.58 | 4.59 | 4.59 | 4.6 | 4.56 | 18.13M |
| January 14, 2026 | 4.6 | 4.58 | 4.58 | 4.63 | 4.56 | 36.89M |
| January 13, 2026 | 4.6 | 4.61 | 4.61 | 4.62 | 4.58 | 27.2M |
| January 12, 2026 | 4.58 | 4.6 | 4.6 | 4.6 | 4.56 | 21.35M |
| January 09, 2026 | 4.57 | 4.58 | 4.58 | 4.58 | 4.55 | 19.21M |
| January 08, 2026 | 4.57 | 4.56 | 4.56 | 4.58 | 4.55 | 22.69M |
| January 07, 2026 | 4.58 | 4.57 | 4.57 | 4.59 | 4.57 | 17.86M |
| January 06, 2026 | 4.56 | 4.58 | 4.58 | 4.59 | 4.55 | 23.94M |
| January 05, 2026 | 4.55 | 4.56 | 4.56 | 4.56 | 4.54 | 20.99M |
| December 31, 2025 | 4.56 | 4.54 | 4.54 | 4.57 | 4.54 | 14.49M |
| December 30, 2025 | 4.58 | 4.56 | 4.56 | 4.59 | 4.55 | 23.41M |
| December 29, 2025 | 4.63 | 4.58 | 4.58 | 4.63 | 4.58 | 21.85M |
| December 26, 2025 | 4.63 | 4.62 | 4.62 | 4.63 | 4.61 | 14.58M |
| December 25, 2025 | 4.62 | 4.63 | 4.63 | 4.63 | 4.61 | 15.33M |
| December 24, 2025 | 4.61 | 4.62 | 4.62 | 4.63 | 4.59 | 18.21M |
| December 23, 2025 | 4.6 | 4.61 | 4.61 | 4.63 | 4.6 | 17.52M |
| December 22, 2025 | 4.61 | 4.6 | 4.6 | 4.62 | 4.59 | 14.65M |
| December 19, 2025 | 4.62 | 4.6 | 4.6 | 4.63 | 4.6 | 17.72M |
| December 18, 2025 | 4.6 | 4.61 | 4.61 | 4.63 | 4.59 | 19.2M |
| December 17, 2025 | 4.58 | 4.6 | 4.6 | 4.61 | 4.54 | 22.17M |
| December 16, 2025 | 4.59 | 4.58 | 4.58 | 4.59 | 4.54 | 18.33M |
| December 15, 2025 | 4.58 | 4.59 | 4.59 | 4.61 | 4.58 | 10.95M |
| December 12, 2025 | 4.57 | 4.58 | 4.58 | 4.61 | 4.57 | 17.42M |
| December 11, 2025 | 4.59 | 4.57 | 4.57 | 4.6 | 4.56 | 13.57M |
| December 10, 2025 | 4.58 | 4.59 | 4.59 | 4.6 | 4.57 | 11.88M |
| December 09, 2025 | 4.61 | 4.58 | 4.58 | 4.63 | 4.58 | 16.11M |
| December 08, 2025 | 4.65 | 4.62 | 4.62 | 4.66 | 4.61 | 18.53M |
| December 05, 2025 | 4.64 | 4.65 | 4.65 | 4.66 | 4.63 | 15.21M |
| December 04, 2025 | 4.61 | 4.64 | 4.64 | 4.69 | 4.61 | 13.58M |
| December 03, 2025 | 4.64 | 4.68 | 4.68 | 4.7 | 4.63 | 29.5M |
| December 02, 2025 | 4.63 | 4.64 | 4.64 | 4.64 | 4.61 | 12.32M |
| December 01, 2025 | 4.62 | 4.63 | 4.63 | 4.64 | 4.61 | 11.22M |
| November 28, 2025 | 4.61 | 4.62 | 4.62 | 4.63 | 4.6 | 10.86M |
| November 27, 2025 | 4.6 | 4.61 | 4.61 | 4.63 | 4.6 | 16.56M |
| November 26, 2025 | 4.62 | 4.6 | 4.6 | 4.65 | 4.6 | 14.58M |
| November 25, 2025 | 4.59 | 4.61 | 4.61 | 4.63 | 4.58 | 20.43M |
| November 24, 2025 | 4.61 | 4.58 | 4.58 | 4.62 | 4.56 | 27.55M |
| November 21, 2025 | 4.69 | 4.59 | 4.59 | 4.7 | 4.58 | 40.54M |
| November 20, 2025 | 4.72 | 4.71 | 4.71 | 4.73 | 4.7 | 21.01M |