4.97
-0.13(-2.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.06 | 4.97 | 4.97 | 5.08 | 4.96 | 70.32M |
| February 12, 2026 | 5.15 | 5.1 | 5.1 | 5.17 | 5.08 | 57.97M |
| February 11, 2026 | 5.07 | 5.17 | 5.17 | 5.26 | 5.05 | 84.65M |
| February 10, 2026 | 5.08 | 5.08 | 5.08 | 5.14 | 5.04 | 45.22M |
| February 09, 2026 | 5.11 | 5.11 | 5.11 | 5.17 | 5.05 | 49.62M |
| February 06, 2026 | 4.98 | 5.05 | 5.05 | 5.17 | 4.92 | 66.91M |
| February 05, 2026 | 5.14 | 5.04 | 5.04 | 5.18 | 5.01 | 53.38M |
| February 04, 2026 | 5.11 | 5.15 | 5.15 | 5.18 | 5.02 | 52.47M |
| February 03, 2026 | 5.02 | 5.09 | 5.09 | 5.1 | 4.98 | 61.49M |
| February 02, 2026 | 5.18 | 4.94 | 4.94 | 5.25 | 4.93 | 101.59M |
| January 30, 2026 | 5.31 | 5.23 | 5.23 | 5.38 | 5.08 | 117.75M |
| January 29, 2026 | 5.48 | 5.37 | 5.37 | 5.53 | 5.35 | 122.12M |
| January 28, 2026 | 5.32 | 5.48 | 5.48 | 5.52 | 5.29 | 131.41M |
| January 27, 2026 | 5.4 | 5.33 | 5.33 | 5.48 | 5.22 | 120.58M |
| January 26, 2026 | 5.37 | 5.43 | 5.43 | 5.57 | 5.36 | 167.2M |
| January 23, 2026 | 5.19 | 5.33 | 5.33 | 5.36 | 5.16 | 120.88M |
| January 22, 2026 | 5.06 | 5.18 | 5.18 | 5.19 | 5.02 | 112.64M |
| January 21, 2026 | 5.04 | 5.04 | 5.04 | 5.09 | 4.96 | 97.22M |
| January 20, 2026 | 4.95 | 5.02 | 5.02 | 5.03 | 4.87 | 74.47M |
| January 19, 2026 | 4.85 | 4.94 | 4.94 | 4.96 | 4.81 | 62.65M |
| January 16, 2026 | 4.95 | 4.88 | 4.88 | 4.99 | 4.85 | 59.29M |
| January 15, 2026 | 4.93 | 4.95 | 4.95 | 5.01 | 4.89 | 54.89M |
| January 14, 2026 | 4.97 | 4.92 | 4.92 | 5.05 | 4.88 | 87.01M |
| January 13, 2026 | 5.05 | 4.98 | 4.98 | 5.1 | 4.97 | 94.62M |
| January 12, 2026 | 5.05 | 5.04 | 5.04 | 5.08 | 4.98 | 85.32M |
| January 09, 2026 | 5.03 | 5.04 | 5.04 | 5.08 | 4.99 | 66.36M |
| January 08, 2026 | 5.04 | 5.04 | 5.04 | 5.05 | 4.99 | 51.06M |
| January 07, 2026 | 5.16 | 5.03 | 5.03 | 5.16 | 5.02 | 68.61M |
| January 06, 2026 | 4.93 | 5.16 | 5.16 | 5.17 | 4.91 | 103.34M |
| January 05, 2026 | 4.91 | 4.92 | 4.92 | 4.95 | 4.87 | 38.94M |
| December 31, 2025 | 4.92 | 4.9 | 4.9 | 4.95 | 4.85 | 34M |
| December 30, 2025 | 4.94 | 4.92 | 4.92 | 4.99 | 4.83 | 40.08M |
| December 29, 2025 | 5.02 | 4.95 | 4.95 | 5.06 | 4.94 | 42.67M |
| December 26, 2025 | 4.93 | 5.02 | 5.02 | 5.07 | 4.92 | 54.97M |
| December 25, 2025 | 4.95 | 4.91 | 4.91 | 4.96 | 4.88 | 30.78M |
| December 24, 2025 | 4.89 | 4.93 | 4.93 | 4.94 | 4.87 | 30.23M |
| December 23, 2025 | 4.95 | 4.91 | 4.91 | 4.97 | 4.89 | 32.83M |
| December 22, 2025 | 4.87 | 4.94 | 4.94 | 4.96 | 4.86 | 36.67M |
| December 19, 2025 | 4.71 | 4.87 | 4.87 | 4.9 | 4.7 | 58.11M |
| December 18, 2025 | 4.72 | 4.7 | 4.7 | 4.79 | 4.7 | 31.72M |
| December 17, 2025 | 4.71 | 4.75 | 4.75 | 4.77 | 4.63 | 43.83M |
| December 16, 2025 | 4.83 | 4.69 | 4.69 | 4.84 | 4.68 | 53.5M |
| December 15, 2025 | 4.85 | 4.82 | 4.82 | 4.9 | 4.8 | 32.45M |
| December 12, 2025 | 4.83 | 4.86 | 4.86 | 4.88 | 4.79 | 32.83M |
| December 11, 2025 | 4.9 | 4.82 | 4.82 | 4.93 | 4.8 | 35.94M |
| December 10, 2025 | 4.92 | 4.89 | 4.89 | 4.93 | 4.85 | 27.63M |
| December 09, 2025 | 5 | 4.91 | 4.91 | 5 | 4.9 | 36.94M |
| December 08, 2025 | 5.11 | 5 | 5 | 5.12 | 4.99 | 54.22M |
| December 05, 2025 | 5.08 | 5.09 | 5.09 | 5.1 | 5.01 | 37.18M |
| December 04, 2025 | 5.03 | 5.09 | 5.09 | 5.19 | 4.96 | 68.05M |
| December 03, 2025 | 5.03 | 5.01 | 5.01 | 5.11 | 4.99 | 38.71M |
| December 02, 2025 | 5.13 | 5.06 | 5.06 | 5.14 | 5 | 53.16M |
| December 01, 2025 | 5.1 | 5.16 | 5.16 | 5.27 | 5.1 | 66.31M |
| November 28, 2025 | 5.03 | 5.1 | 5.1 | 5.15 | 4.99 | 61.1M |
| November 27, 2025 | 4.86 | 4.99 | 4.99 | 5.1 | 4.85 | 67.43M |
| November 26, 2025 | 4.93 | 4.86 | 4.86 | 4.95 | 4.86 | 39.8M |
| November 25, 2025 | 4.91 | 4.92 | 4.92 | 4.95 | 4.88 | 47.2M |
| November 24, 2025 | 4.86 | 4.88 | 4.88 | 4.94 | 4.74 | 58.92M |
| November 21, 2025 | 5.25 | 4.81 | 4.81 | 5.25 | 4.8 | 143.58M |
| November 20, 2025 | 5.43 | 5.26 | 5.26 | 5.48 | 5.23 | 70M |