4.75
-0.06(-1.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.78 | 4.75 | 4.75 | 4.82 | 4.72 | 40.96M |
| February 12, 2026 | 4.9 | 4.81 | 4.81 | 4.99 | 4.8 | 60.2M |
| February 11, 2026 | 4.75 | 4.72 | 4.72 | 4.79 | 4.71 | 19.42M |
| February 10, 2026 | 4.76 | 4.76 | 4.76 | 4.79 | 4.74 | 22.8M |
| February 09, 2026 | 4.67 | 4.76 | 4.76 | 4.79 | 4.67 | 36.8M |
| February 06, 2026 | 4.56 | 4.62 | 4.62 | 4.68 | 4.52 | 32.46M |
| February 05, 2026 | 4.73 | 4.57 | 4.57 | 4.73 | 4.57 | 40.53M |
| February 04, 2026 | 4.65 | 4.73 | 4.73 | 4.75 | 4.64 | 29.39M |
| February 03, 2026 | 4.66 | 4.68 | 4.68 | 4.68 | 4.57 | 38.01M |
| February 02, 2026 | 4.76 | 4.6 | 4.6 | 4.82 | 4.6 | 47.11M |
| January 30, 2026 | 4.75 | 4.79 | 4.79 | 4.86 | 4.71 | 61.87M |
| January 29, 2026 | 4.73 | 4.69 | 4.69 | 4.82 | 4.66 | 38.4M |
| January 28, 2026 | 4.81 | 4.77 | 4.77 | 4.82 | 4.7 | 35.73M |
| January 27, 2026 | 4.88 | 4.81 | 4.81 | 4.93 | 4.66 | 56.08M |
| January 26, 2026 | 5.01 | 4.93 | 4.93 | 5.08 | 4.86 | 49.34M |
| January 23, 2026 | 4.94 | 5 | 5 | 5 | 4.92 | 42.11M |
| January 22, 2026 | 4.88 | 4.94 | 4.94 | 4.95 | 4.86 | 40.94M |
| January 21, 2026 | 4.78 | 4.87 | 4.87 | 4.88 | 4.71 | 40.81M |
| January 20, 2026 | 4.96 | 4.83 | 4.83 | 4.97 | 4.79 | 48.79M |
| January 19, 2026 | 4.85 | 4.96 | 4.96 | 4.97 | 4.83 | 41.1M |
| January 16, 2026 | 4.98 | 4.88 | 4.88 | 5.02 | 4.84 | 54.47M |
| January 15, 2026 | 4.98 | 4.96 | 4.96 | 5.07 | 4.91 | 59.77M |
| January 14, 2026 | 5 | 5.03 | 5.03 | 5.08 | 4.96 | 84.36M |
| January 13, 2026 | 5.18 | 5 | 5 | 5.21 | 4.99 | 82.21M |
| January 12, 2026 | 5.1 | 5.17 | 5.17 | 5.2 | 5.06 | 98.48M |
| January 09, 2026 | 5.04 | 5.08 | 5.08 | 5.11 | 5.01 | 77.07M |
| January 08, 2026 | 5.05 | 5.04 | 5.04 | 5.11 | 5 | 118.18M |
| January 07, 2026 | 4.95 | 5.14 | 5.14 | 5.36 | 4.92 | 189.85M |
| January 06, 2026 | 4.79 | 4.89 | 4.89 | 4.9 | 4.77 | 55.8M |
| January 05, 2026 | 4.77 | 4.8 | 4.8 | 4.84 | 4.76 | 44.36M |
| December 31, 2025 | 4.91 | 4.77 | 4.77 | 4.92 | 4.74 | 61.17M |
| December 30, 2025 | 4.84 | 4.92 | 4.92 | 5 | 4.8 | 69.92M |
| December 29, 2025 | 4.91 | 4.86 | 4.86 | 4.93 | 4.84 | 72.2M |
| December 26, 2025 | 4.99 | 4.94 | 4.94 | 5.07 | 4.91 | 103.73M |
| December 25, 2025 | 4.91 | 5.04 | 5.04 | 5.23 | 4.84 | 145.58M |
| December 24, 2025 | 4.83 | 4.91 | 4.91 | 5.18 | 4.76 | 144.91M |
| December 23, 2025 | 4.67 | 4.81 | 4.81 | 4.9 | 4.64 | 130.19M |
| December 22, 2025 | 4.63 | 4.7 | 4.7 | 4.72 | 4.63 | 54.18M |
| December 19, 2025 | 4.55 | 4.62 | 4.62 | 4.63 | 4.5 | 63.94M |
| December 18, 2025 | 4.67 | 4.54 | 4.54 | 4.72 | 4.53 | 99.65M |
| December 17, 2025 | 4.42 | 4.65 | 4.65 | 4.74 | 4.38 | 120.05M |
| December 16, 2025 | 4.57 | 4.4 | 4.4 | 4.59 | 4.4 | 50.97M |
| December 15, 2025 | 4.49 | 4.59 | 4.59 | 4.69 | 4.48 | 56.8M |
| December 12, 2025 | 4.49 | 4.49 | 4.49 | 4.55 | 4.46 | 32.91M |
| December 11, 2025 | 4.56 | 4.49 | 4.49 | 4.61 | 4.49 | 46.09M |
| December 10, 2025 | 4.62 | 4.54 | 4.54 | 4.64 | 4.49 | 63.61M |
| December 09, 2025 | 4.57 | 4.66 | 4.66 | 4.75 | 4.56 | 73.32M |
| December 08, 2025 | 4.55 | 4.6 | 4.6 | 4.63 | 4.53 | 38.73M |
| December 05, 2025 | 4.45 | 4.54 | 4.54 | 4.57 | 4.4 | 40.6M |
| December 04, 2025 | 4.51 | 4.44 | 4.44 | 4.55 | 4.41 | 42.44M |
| December 03, 2025 | 4.67 | 4.53 | 4.53 | 4.69 | 4.49 | 58.04M |
| December 02, 2025 | 4.69 | 4.65 | 4.65 | 4.71 | 4.62 | 41.86M |
| December 01, 2025 | 4.81 | 4.71 | 4.71 | 4.82 | 4.68 | 58.74M |
| November 28, 2025 | 4.67 | 4.76 | 4.76 | 4.77 | 4.63 | 44.98M |
| November 27, 2025 | 4.72 | 4.68 | 4.68 | 4.79 | 4.67 | 46.66M |
| November 26, 2025 | 4.76 | 4.71 | 4.71 | 4.84 | 4.69 | 58.36M |
| November 25, 2025 | 4.7 | 4.79 | 4.79 | 4.83 | 4.7 | 57.47M |
| November 24, 2025 | 4.78 | 4.68 | 4.68 | 4.85 | 4.56 | 80.84M |
| November 21, 2025 | 5.04 | 4.73 | 4.73 | 5.08 | 4.72 | 93.08M |
| November 20, 2025 | 5.41 | 5.12 | 5.12 | 5.47 | 5.1 | 75.78M |