4.86
-0.09(-1.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.98 | 4.86 | 4.86 | 5.09 | 4.86 | 29.6M |
| February 12, 2026 | 5.15 | 4.95 | 4.95 | 5.15 | 4.94 | 39.48M |
| February 11, 2026 | 5.02 | 5.16 | 5.16 | 5.25 | 4.96 | 51.88M |
| February 10, 2026 | 5.03 | 4.94 | 4.94 | 5.03 | 4.9 | 24.12M |
| February 09, 2026 | 5.05 | 5.04 | 5.04 | 5.07 | 5.01 | 15.7M |
| February 06, 2026 | 5.04 | 5.02 | 5.02 | 5.13 | 5.01 | 22.78M |
| February 05, 2026 | 5.01 | 5.07 | 5.07 | 5.08 | 4.98 | 22.62M |
| February 04, 2026 | 4.88 | 5.03 | 5.03 | 5.07 | 4.87 | 27.51M |
| February 03, 2026 | 4.96 | 4.91 | 4.91 | 5 | 4.87 | 20.03M |
| February 02, 2026 | 4.94 | 4.9 | 4.9 | 5.12 | 4.89 | 27.97M |
| January 30, 2026 | 4.97 | 4.96 | 4.96 | 5.02 | 4.87 | 20.46M |
| January 29, 2026 | 4.93 | 4.99 | 4.99 | 5.05 | 4.9 | 21.26M |
| January 28, 2026 | 4.95 | 4.96 | 4.96 | 5 | 4.92 | 15.5M |
| January 27, 2026 | 5.03 | 4.95 | 4.95 | 5.05 | 4.9 | 18.39M |
| January 26, 2026 | 5.08 | 5.04 | 5.04 | 5.1 | 4.99 | 20.25M |
| January 23, 2026 | 5.05 | 5.09 | 5.09 | 5.11 | 5.01 | 19.93M |
| January 22, 2026 | 4.96 | 5.05 | 5.05 | 5.06 | 4.93 | 20.39M |
| January 21, 2026 | 4.92 | 4.96 | 4.96 | 5.01 | 4.91 | 16.42M |
| January 20, 2026 | 4.94 | 4.94 | 4.94 | 4.97 | 4.9 | 20.69M |
| January 19, 2026 | 4.81 | 4.93 | 4.93 | 4.93 | 4.79 | 19.56M |
| January 16, 2026 | 4.95 | 4.82 | 4.82 | 4.98 | 4.8 | 28.14M |
| January 15, 2026 | 5.05 | 4.95 | 4.95 | 5.09 | 4.92 | 36.21M |
| January 14, 2026 | 4.99 | 5.09 | 5.09 | 5.35 | 4.97 | 59.61M |
| January 13, 2026 | 4.96 | 5.01 | 5.01 | 5.09 | 4.94 | 36.45M |
| January 12, 2026 | 4.94 | 4.98 | 4.98 | 5.05 | 4.92 | 33.66M |
| January 09, 2026 | 4.8 | 4.95 | 4.95 | 5.06 | 4.78 | 41.87M |
| January 08, 2026 | 4.73 | 4.79 | 4.79 | 4.8 | 4.71 | 16.81M |
| January 07, 2026 | 4.77 | 4.75 | 4.75 | 4.83 | 4.71 | 24.29M |
| January 06, 2026 | 4.73 | 4.77 | 4.77 | 4.78 | 4.72 | 19.58M |
| January 05, 2026 | 4.78 | 4.72 | 4.72 | 4.78 | 4.71 | 20.09M |
| December 31, 2025 | 4.8 | 4.74 | 4.74 | 4.81 | 4.7 | 17.69M |
| December 30, 2025 | 4.81 | 4.78 | 4.78 | 4.92 | 4.71 | 29.39M |
| December 29, 2025 | 4.95 | 4.83 | 4.83 | 5 | 4.82 | 25.22M |
| December 26, 2025 | 4.9 | 4.96 | 4.96 | 4.98 | 4.89 | 25.89M |
| December 25, 2025 | 4.91 | 4.91 | 4.91 | 4.95 | 4.87 | 21.22M |
| December 24, 2025 | 4.99 | 4.92 | 4.92 | 5.02 | 4.89 | 29.34M |
| December 23, 2025 | 4.93 | 4.99 | 4.99 | 5.02 | 4.89 | 29.84M |
| December 22, 2025 | 5.01 | 4.95 | 4.95 | 5.05 | 4.93 | 29.56M |
| December 19, 2025 | 4.82 | 5.02 | 5.02 | 5.03 | 4.78 | 48.04M |
| December 18, 2025 | 4.71 | 4.82 | 4.82 | 4.85 | 4.69 | 32.03M |
| December 17, 2025 | 4.73 | 4.74 | 4.74 | 4.85 | 4.67 | 36.12M |
| December 16, 2025 | 4.72 | 4.76 | 4.76 | 4.84 | 4.71 | 36.33M |
| December 15, 2025 | 4.7 | 4.73 | 4.73 | 4.85 | 4.65 | 33.05M |
| December 12, 2025 | 4.68 | 4.64 | 4.64 | 4.7 | 4.6 | 29.21M |
| December 11, 2025 | 4.92 | 4.68 | 4.68 | 4.95 | 4.67 | 44.19M |
| December 10, 2025 | 5.02 | 4.86 | 4.86 | 5.05 | 4.86 | 48.78M |
| December 09, 2025 | 5.09 | 4.96 | 4.96 | 5.1 | 4.91 | 60.96M |
| December 08, 2025 | 5.11 | 5.1 | 5.1 | 5.17 | 5.04 | 81.92M |
| December 05, 2025 | 5.34 | 5.11 | 5.11 | 5.36 | 5.05 | 138.05M |
| December 04, 2025 | 4.9 | 5.36 | 5.36 | 5.36 | 4.8 | 99.13M |
| December 03, 2025 | 4.76 | 4.87 | 4.87 | 4.97 | 4.7 | 45.1M |
| December 02, 2025 | 4.67 | 4.78 | 4.78 | 4.8 | 4.62 | 21.17M |
| December 01, 2025 | 4.65 | 4.68 | 4.67 | 4.74 | 4.64 | 14.44M |
| November 28, 2025 | 4.55 | 4.65 | 4.65 | 4.65 | 4.48 | 13.82M |
| November 27, 2025 | 4.58 | 4.57 | 4.57 | 4.64 | 4.53 | 11.61M |
| November 26, 2025 | 4.54 | 4.57 | 4.57 | 4.63 | 4.53 | 11.64M |
| November 25, 2025 | 4.51 | 4.53 | 4.53 | 4.58 | 4.49 | 12.44M |
| November 24, 2025 | 4.55 | 4.49 | 4.49 | 4.57 | 4.47 | 15.68M |
| November 21, 2025 | 4.65 | 4.49 | 4.49 | 4.71 | 4.48 | 23.19M |
| November 20, 2025 | 4.81 | 4.7 | 4.7 | 4.81 | 4.64 | 21.19M |