4.88
-0.08(-1.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.92 | 4.88 | 4.88 | 5 | 4.86 | 103.71M |
| February 12, 2026 | 4.88 | 4.96 | 4.96 | 4.98 | 4.85 | 112.75M |
| February 11, 2026 | 4.82 | 4.85 | 4.85 | 4.94 | 4.81 | 84.34M |
| February 10, 2026 | 4.89 | 4.83 | 4.83 | 4.89 | 4.81 | 65.64M |
| February 09, 2026 | 4.83 | 4.89 | 4.89 | 4.95 | 4.8 | 114.31M |
| February 06, 2026 | 4.65 | 4.77 | 4.77 | 4.85 | 4.62 | 110.66M |
| February 05, 2026 | 4.81 | 4.67 | 4.67 | 4.83 | 4.64 | 112.98M |
| February 04, 2026 | 4.88 | 4.86 | 4.86 | 4.89 | 4.81 | 88.32M |
| February 03, 2026 | 4.76 | 4.88 | 4.88 | 4.95 | 4.74 | 144.45M |
| February 02, 2026 | 4.75 | 4.66 | 4.66 | 4.9 | 4.66 | 162.09M |
| January 30, 2026 | 5.04 | 4.86 | 4.86 | 5.1 | 4.75 | 270.47M |
| January 29, 2026 | 5.36 | 5.16 | 5.16 | 5.61 | 5.15 | 399.41M |
| January 28, 2026 | 4.92 | 5.1 | 5.1 | 5.17 | 4.8 | 323.98M |
| January 27, 2026 | 4.98 | 4.91 | 4.91 | 5.04 | 4.81 | 208.73M |
| January 26, 2026 | 5.14 | 5.03 | 5.03 | 5.26 | 4.97 | 323.49M |
| January 23, 2026 | 5.01 | 5.06 | 5.06 | 5.16 | 4.92 | 529.32M |
| January 22, 2026 | 4.55 | 4.98 | 4.98 | 4.98 | 4.52 | 226.44M |
| January 21, 2026 | 4.49 | 4.53 | 4.53 | 4.57 | 4.47 | 94.39M |
| January 20, 2026 | 4.53 | 4.53 | 4.53 | 4.57 | 4.43 | 124.54M |
| January 19, 2026 | 4.35 | 4.51 | 4.51 | 4.52 | 4.33 | 132.92M |
| January 16, 2026 | 4.46 | 4.35 | 4.35 | 4.49 | 4.34 | 96.52M |
| January 15, 2026 | 4.43 | 4.45 | 4.45 | 4.46 | 4.37 | 103.47M |
| January 14, 2026 | 4.49 | 4.44 | 4.44 | 4.57 | 4.39 | 151.95M |
| January 13, 2026 | 4.57 | 4.49 | 4.49 | 4.58 | 4.46 | 140.05M |
| January 12, 2026 | 4.57 | 4.57 | 4.57 | 4.6 | 4.48 | 170.3M |
| January 09, 2026 | 4.51 | 4.54 | 4.54 | 4.6 | 4.45 | 162.7M |
| January 08, 2026 | 4.39 | 4.5 | 4.5 | 4.61 | 4.36 | 200.54M |
| January 07, 2026 | 4.21 | 4.39 | 4.39 | 4.48 | 4.2 | 209.31M |
| January 06, 2026 | 4.17 | 4.21 | 4.21 | 4.23 | 4.16 | 76.81M |
| January 05, 2026 | 4.19 | 4.18 | 4.18 | 4.25 | 4.16 | 63.8M |
| December 31, 2025 | 4.14 | 4.16 | 4.16 | 4.2 | 4.13 | 61.3M |
| December 30, 2025 | 4.14 | 4.15 | 4.15 | 4.19 | 4.11 | 68.98M |
| December 29, 2025 | 4.27 | 4.17 | 4.17 | 4.35 | 4.16 | 102.98M |
| December 26, 2025 | 4.23 | 4.24 | 4.24 | 4.28 | 4.19 | 94.25M |
| December 25, 2025 | 4.18 | 4.25 | 4.25 | 4.31 | 4.16 | 101.49M |
| December 24, 2025 | 4.16 | 4.17 | 4.17 | 4.18 | 4.15 | 51.85M |
| December 23, 2025 | 4.17 | 4.16 | 4.16 | 4.2 | 4.14 | 61.72M |
| December 22, 2025 | 4.16 | 4.17 | 4.17 | 4.22 | 4.14 | 66.56M |
| December 19, 2025 | 4.07 | 4.16 | 4.16 | 4.19 | 4.07 | 108.97M |
| December 18, 2025 | 4.04 | 4.05 | 4.05 | 4.09 | 4.02 | 46.12M |
| December 17, 2025 | 4 | 4.06 | 4.06 | 4.07 | 3.98 | 49.45M |
| December 16, 2025 | 4.06 | 4 | 4 | 4.07 | 3.98 | 72.29M |
| December 15, 2025 | 4.14 | 4.09 | 4.09 | 4.15 | 4.07 | 58.46M |
| December 12, 2025 | 3.98 | 4.16 | 4.16 | 4.19 | 3.98 | 123.25M |
| December 11, 2025 | 4.02 | 3.98 | 3.98 | 4.03 | 3.98 | 41.4M |
| December 10, 2025 | 4.01 | 4.01 | 4.01 | 4.03 | 3.99 | 40.33M |
| December 09, 2025 | 4.06 | 4.01 | 4.01 | 4.08 | 4 | 48.52M |
| December 08, 2025 | 4.12 | 4.08 | 4.08 | 4.15 | 4.07 | 57.93M |
| December 05, 2025 | 4 | 4.1 | 4.1 | 4.11 | 3.96 | 71.01M |
| December 04, 2025 | 4.01 | 3.99 | 3.99 | 4.03 | 3.98 | 39.87M |
| December 03, 2025 | 4.02 | 4.01 | 4.01 | 4.05 | 4 | 39.06M |
| December 02, 2025 | 4.09 | 4.03 | 4.03 | 4.1 | 4.02 | 45.78M |
| December 01, 2025 | 4.08 | 4.1 | 4.1 | 4.11 | 4.05 | 57.67M |
| November 28, 2025 | 4.01 | 4.06 | 4.06 | 4.07 | 3.99 | 49.79M |
| November 27, 2025 | 4.02 | 4 | 4 | 4.04 | 3.99 | 51.78M |
| November 26, 2025 | 4.03 | 4.02 | 4.02 | 4.05 | 4.01 | 48.7M |
| November 25, 2025 | 4.02 | 4.03 | 4.03 | 4.07 | 4 | 63.13M |
| November 24, 2025 | 4 | 4.02 | 4.02 | 4.05 | 3.95 | 80.68M |
| November 21, 2025 | 4.18 | 3.99 | 3.99 | 4.2 | 3.94 | 114.67M |
| November 20, 2025 | 4.31 | 4.22 | 4.22 | 4.32 | 4.18 | 90.86M |