4.57
-0.09(-1.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.64 | 4.57 | 4.57 | 4.66 | 4.55 | 13.46M |
| February 12, 2026 | 4.73 | 4.66 | 4.66 | 4.81 | 4.64 | 14.08M |
| February 11, 2026 | 4.63 | 4.72 | 4.72 | 4.76 | 4.62 | 18.22M |
| February 10, 2026 | 4.68 | 4.65 | 4.65 | 4.7 | 4.59 | 12.42M |
| February 09, 2026 | 4.65 | 4.68 | 4.68 | 4.7 | 4.63 | 12.53M |
| February 06, 2026 | 4.58 | 4.61 | 4.61 | 4.7 | 4.51 | 13.07M |
| February 05, 2026 | 4.63 | 4.59 | 4.59 | 4.67 | 4.57 | 14.06M |
| February 04, 2026 | 4.58 | 4.64 | 4.64 | 4.67 | 4.53 | 15.68M |
| February 03, 2026 | 4.49 | 4.58 | 4.58 | 4.59 | 4.43 | 23.81M |
| February 02, 2026 | 4.72 | 4.43 | 4.43 | 4.72 | 4.41 | 31.51M |
| January 30, 2026 | 4.64 | 4.79 | 4.79 | 4.82 | 4.62 | 41.47M |
| January 29, 2026 | 4.59 | 4.7 | 4.7 | 4.84 | 4.58 | 44.77M |
| January 28, 2026 | 4.5 | 4.6 | 4.6 | 4.64 | 4.48 | 30.9M |
| January 27, 2026 | 4.53 | 4.49 | 4.49 | 4.59 | 4.45 | 17.54M |
| January 26, 2026 | 4.49 | 4.52 | 4.52 | 4.55 | 4.46 | 17.8M |
| January 23, 2026 | 4.5 | 4.49 | 4.49 | 4.51 | 4.44 | 18.82M |
| January 22, 2026 | 4.4 | 4.48 | 4.48 | 4.5 | 4.39 | 21.76M |
| January 21, 2026 | 4.35 | 4.39 | 4.39 | 4.39 | 4.31 | 13.62M |
| January 20, 2026 | 4.33 | 4.36 | 4.36 | 4.36 | 4.3 | 15.32M |
| January 19, 2026 | 4.2 | 4.32 | 4.32 | 4.32 | 4.2 | 15.83M |
| January 16, 2026 | 4.26 | 4.23 | 4.23 | 4.28 | 4.21 | 7.74M |
| January 15, 2026 | 4.22 | 4.26 | 4.26 | 4.29 | 4.22 | 8.88M |
| January 14, 2026 | 4.25 | 4.23 | 4.23 | 4.28 | 4.19 | 14.72M |
| January 13, 2026 | 4.29 | 4.25 | 4.25 | 4.33 | 4.25 | 17.57M |
| January 12, 2026 | 4.27 | 4.28 | 4.28 | 4.29 | 4.25 | 11.95M |
| January 09, 2026 | 4.24 | 4.26 | 4.26 | 4.27 | 4.21 | 12.67M |
| January 08, 2026 | 4.21 | 4.24 | 4.24 | 4.25 | 4.2 | 7.33M |
| January 07, 2026 | 4.28 | 4.22 | 4.22 | 4.28 | 4.21 | 8.58M |
| January 06, 2026 | 4.18 | 4.26 | 4.26 | 4.28 | 4.17 | 13.68M |
| January 05, 2026 | 4.15 | 4.18 | 4.18 | 4.19 | 4.14 | 6.86M |
| December 31, 2025 | 4.19 | 4.15 | 4.15 | 4.2 | 4.1 | 10.53M |
| December 30, 2025 | 4.18 | 4.19 | 4.19 | 4.24 | 4.13 | 9.21M |
| December 29, 2025 | 4.22 | 4.19 | 4.19 | 4.23 | 4.17 | 7.52M |
| December 26, 2025 | 4.22 | 4.22 | 4.22 | 4.24 | 4.2 | 7.58M |
| December 25, 2025 | 4.19 | 4.22 | 4.22 | 4.23 | 4.18 | 6.39M |
| December 24, 2025 | 4.16 | 4.2 | 4.2 | 4.21 | 4.15 | 5.75M |
| December 23, 2025 | 4.19 | 4.17 | 4.17 | 4.21 | 4.16 | 5.59M |
| December 22, 2025 | 4.2 | 4.2 | 4.2 | 4.23 | 4.19 | 7M |
| December 19, 2025 | 4.16 | 4.19 | 4.19 | 4.2 | 4.14 | 6.25M |
| December 18, 2025 | 4.1 | 4.15 | 4.15 | 4.18 | 4.1 | 6.12M |
| December 17, 2025 | 4.11 | 4.13 | 4.13 | 4.14 | 4.06 | 7.21M |
| December 16, 2025 | 4.15 | 4.11 | 4.11 | 4.15 | 4.08 | 8.28M |
| December 15, 2025 | 4.12 | 4.16 | 4.16 | 4.18 | 4.1 | 6.63M |
| December 12, 2025 | 4.17 | 4.12 | 4.12 | 4.19 | 4.12 | 10.58M |
| December 11, 2025 | 4.29 | 4.18 | 4.18 | 4.3 | 4.16 | 13.32M |
| December 10, 2025 | 4.28 | 4.28 | 4.28 | 4.32 | 4.25 | 10.44M |
| December 09, 2025 | 4.36 | 4.27 | 4.27 | 4.37 | 4.27 | 13.68M |
| December 08, 2025 | 4.41 | 4.37 | 4.37 | 4.44 | 4.36 | 10.56M |
| December 05, 2025 | 4.32 | 4.41 | 4.41 | 4.41 | 4.28 | 12.88M |
| December 04, 2025 | 4.36 | 4.31 | 4.31 | 4.43 | 4.3 | 12.06M |
| December 03, 2025 | 4.44 | 4.42 | 4.42 | 4.47 | 4.4 | 9.5M |
| December 02, 2025 | 4.4 | 4.46 | 4.46 | 4.47 | 4.35 | 13.28M |
| December 01, 2025 | 4.46 | 4.41 | 4.41 | 4.49 | 4.4 | 12.53M |
| November 28, 2025 | 4.36 | 4.45 | 4.45 | 4.45 | 4.35 | 14.29M |
| November 27, 2025 | 4.38 | 4.37 | 4.37 | 4.42 | 4.35 | 10.96M |
| November 26, 2025 | 4.34 | 4.39 | 4.39 | 4.42 | 4.32 | 14.36M |
| November 25, 2025 | 4.27 | 4.35 | 4.35 | 4.36 | 4.26 | 13.63M |
| November 24, 2025 | 4.34 | 4.26 | 4.26 | 4.36 | 4.23 | 18.37M |
| November 21, 2025 | 4.51 | 4.3 | 4.3 | 4.55 | 4.3 | 30.63M |
| November 20, 2025 | 4.68 | 4.59 | 4.59 | 4.69 | 4.56 | 18.6M |