4.96
-0.05(-1.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5 | 4.96 | 4.96 | 5.04 | 4.96 | 10.78M |
| February 12, 2026 | 5.09 | 5.01 | 5.01 | 5.09 | 5.01 | 18.3M |
| February 11, 2026 | 5.15 | 5.09 | 5.09 | 5.16 | 5.09 | 9.76M |
| February 10, 2026 | 5.13 | 5.15 | 5.15 | 5.16 | 5.1 | 10.26M |
| February 09, 2026 | 5.12 | 5.14 | 5.14 | 5.14 | 5.09 | 10.78M |
| February 06, 2026 | 5.14 | 5.09 | 5.09 | 5.16 | 5.08 | 13.04M |
| February 05, 2026 | 5.08 | 5.16 | 5.16 | 5.19 | 5.07 | 15.99M |
| February 04, 2026 | 5.07 | 5.1 | 5.1 | 5.12 | 5.04 | 12.25M |
| February 03, 2026 | 5.1 | 5.08 | 5.08 | 5.13 | 5.03 | 14.09M |
| February 02, 2026 | 5.21 | 5.08 | 5.08 | 5.22 | 5.07 | 18.64M |
| January 30, 2026 | 5.17 | 5.21 | 5.21 | 5.29 | 5.15 | 30.6M |
| January 29, 2026 | 5.11 | 5.18 | 5.18 | 5.18 | 5.06 | 16.27M |
| January 28, 2026 | 5.08 | 5.1 | 5.1 | 5.14 | 5.06 | 10.34M |
| January 27, 2026 | 5.19 | 5.07 | 5.07 | 5.19 | 5.05 | 17.49M |
| January 26, 2026 | 5.18 | 5.19 | 5.19 | 5.2 | 5.13 | 20.17M |
| January 23, 2026 | 5.2 | 5.18 | 5.18 | 5.22 | 5.17 | 14.79M |
| January 22, 2026 | 5.12 | 5.19 | 5.19 | 5.2 | 5.11 | 17M |
| January 21, 2026 | 5.11 | 5.13 | 5.13 | 5.14 | 5.08 | 9.01M |
| January 20, 2026 | 5.14 | 5.13 | 5.13 | 5.17 | 5.11 | 9.78M |
| January 19, 2026 | 5.05 | 5.14 | 5.14 | 5.14 | 5.04 | 12.3M |
| January 16, 2026 | 5.1 | 5.05 | 5.05 | 5.11 | 5.03 | 12.26M |
| January 15, 2026 | 5.07 | 5.08 | 5.08 | 5.12 | 5.07 | 11.41M |
| January 14, 2026 | 5.13 | 5.1 | 5.1 | 5.18 | 5.07 | 26.56M |
| January 13, 2026 | 5.23 | 5.14 | 5.14 | 5.24 | 5.13 | 23.07M |
| January 12, 2026 | 5.21 | 5.22 | 5.22 | 5.24 | 5.16 | 25.95M |
| January 09, 2026 | 5.17 | 5.19 | 5.19 | 5.2 | 5.15 | 17.09M |
| January 08, 2026 | 5.16 | 5.18 | 5.18 | 5.19 | 5.12 | 15.54M |
| January 07, 2026 | 5.2 | 5.15 | 5.15 | 5.21 | 5.14 | 13.76M |
| January 06, 2026 | 5.15 | 5.19 | 5.19 | 5.19 | 5.13 | 12.97M |
| January 05, 2026 | 5.11 | 5.14 | 5.14 | 5.15 | 5.09 | 11.18M |
| December 31, 2025 | 5.15 | 5.11 | 5.11 | 5.16 | 5.08 | 9.58M |
| December 30, 2025 | 5.15 | 5.12 | 5.12 | 5.17 | 5.11 | 12.36M |
| December 29, 2025 | 5.26 | 5.15 | 5.15 | 5.27 | 5.13 | 20.4M |
| December 26, 2025 | 5.31 | 5.25 | 5.25 | 5.31 | 5.24 | 12.83M |
| December 25, 2025 | 5.29 | 5.29 | 5.29 | 5.32 | 5.25 | 10.64M |
| December 24, 2025 | 5.33 | 5.3 | 5.3 | 5.34 | 5.25 | 11.01M |
| December 23, 2025 | 5.45 | 5.31 | 5.31 | 5.49 | 5.29 | 17.02M |
| December 22, 2025 | 5.42 | 5.43 | 5.43 | 5.45 | 5.39 | 11.09M |
| December 19, 2025 | 5.34 | 5.45 | 5.45 | 5.46 | 5.27 | 23.34M |
| December 18, 2025 | 5.28 | 5.34 | 5.34 | 5.4 | 5.28 | 15.74M |
| December 17, 2025 | 5.28 | 5.3 | 5.3 | 5.31 | 5.18 | 17.84M |
| December 16, 2025 | 5.27 | 5.28 | 5.28 | 5.37 | 5.27 | 18.79M |
| December 15, 2025 | 5.28 | 5.28 | 5.28 | 5.36 | 5.26 | 15.52M |
| December 12, 2025 | 5.38 | 5.3 | 5.3 | 5.39 | 5.28 | 18.56M |
| December 11, 2025 | 5.65 | 5.37 | 5.37 | 5.66 | 5.35 | 38.03M |
| December 10, 2025 | 5.68 | 5.63 | 5.63 | 5.76 | 5.6 | 23.49M |
| December 09, 2025 | 5.67 | 5.72 | 5.72 | 5.77 | 5.56 | 30.84M |
| December 08, 2025 | 5.69 | 5.7 | 5.7 | 5.75 | 5.61 | 23.77M |
| December 05, 2025 | 5.57 | 5.69 | 5.69 | 5.71 | 5.52 | 27.36M |
| December 04, 2025 | 5.6 | 5.57 | 5.57 | 5.82 | 5.56 | 28.77M |
| December 03, 2025 | 5.72 | 5.81 | 5.81 | 5.84 | 5.67 | 37.19M |
| December 02, 2025 | 5.66 | 5.71 | 5.71 | 5.73 | 5.56 | 18.82M |
| December 01, 2025 | 5.67 | 5.66 | 5.66 | 5.72 | 5.64 | 15.32M |
| November 28, 2025 | 5.6 | 5.67 | 5.67 | 5.7 | 5.53 | 19.49M |
| November 27, 2025 | 5.56 | 5.6 | 5.6 | 5.7 | 5.56 | 20.29M |
| November 26, 2025 | 5.53 | 5.59 | 5.59 | 5.76 | 5.53 | 25.66M |
| November 25, 2025 | 5.53 | 5.55 | 5.55 | 5.57 | 5.49 | 19.22M |
| November 24, 2025 | 5.56 | 5.51 | 5.51 | 5.65 | 5.46 | 18.96M |
| November 21, 2025 | 5.75 | 5.54 | 5.54 | 5.81 | 5.53 | 27.35M |
| November 20, 2025 | 5.85 | 5.78 | 5.78 | 5.86 | 5.73 | 17.36M |