4.56
-0.1(-2.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.67 | 4.56 | 4.56 | 4.69 | 4.56 | 6.15M |
| February 12, 2026 | 4.76 | 4.66 | 4.66 | 4.76 | 4.66 | 7.08M |
| February 11, 2026 | 4.77 | 4.74 | 4.74 | 4.78 | 4.74 | 3.81M |
| February 10, 2026 | 4.8 | 4.75 | 4.75 | 4.8 | 4.74 | 3.76M |
| February 09, 2026 | 4.75 | 4.77 | 4.77 | 4.82 | 4.71 | 5.51M |
| February 06, 2026 | 4.66 | 4.71 | 4.71 | 4.74 | 4.63 | 5.13M |
| February 05, 2026 | 4.76 | 4.67 | 4.67 | 4.78 | 4.67 | 6M |
| February 04, 2026 | 4.72 | 4.76 | 4.76 | 4.81 | 4.69 | 8.66M |
| February 03, 2026 | 4.65 | 4.68 | 4.68 | 4.7 | 4.61 | 7.05M |
| February 02, 2026 | 4.79 | 4.62 | 4.62 | 4.81 | 4.62 | 9.67M |
| January 30, 2026 | 4.86 | 4.79 | 4.79 | 4.92 | 4.78 | 14.26M |
| January 29, 2026 | 4.92 | 4.95 | 4.95 | 5.04 | 4.88 | 22.49M |
| January 28, 2026 | 4.76 | 4.93 | 4.93 | 5.22 | 4.74 | 33.05M |
| January 27, 2026 | 4.81 | 4.76 | 4.76 | 4.82 | 4.68 | 7.98M |
| January 26, 2026 | 4.77 | 4.83 | 4.83 | 4.93 | 4.72 | 12.04M |
| January 23, 2026 | 4.69 | 4.77 | 4.77 | 4.81 | 4.66 | 9.63M |
| January 22, 2026 | 4.61 | 4.66 | 4.66 | 4.66 | 4.58 | 5.89M |
| January 21, 2026 | 4.56 | 4.61 | 4.61 | 4.62 | 4.53 | 5.52M |
| January 20, 2026 | 4.6 | 4.58 | 4.58 | 4.61 | 4.54 | 7.17M |
| January 19, 2026 | 4.62 | 4.59 | 4.59 | 4.65 | 4.55 | 11.4M |
| January 16, 2026 | 4.72 | 4.66 | 4.66 | 4.75 | 4.65 | 6.73M |
| January 15, 2026 | 4.69 | 4.71 | 4.71 | 4.74 | 4.69 | 6.56M |
| January 14, 2026 | 4.78 | 4.71 | 4.71 | 4.83 | 4.68 | 13.14M |
| January 13, 2026 | 4.83 | 4.8 | 4.8 | 4.88 | 4.76 | 14.77M |
| January 12, 2026 | 4.8 | 4.81 | 4.81 | 4.82 | 4.76 | 9.96M |
| January 09, 2026 | 4.81 | 4.8 | 4.8 | 4.82 | 4.74 | 7.83M |
| January 08, 2026 | 4.75 | 4.81 | 4.81 | 4.83 | 4.73 | 6.95M |
| January 07, 2026 | 4.79 | 4.76 | 4.76 | 4.86 | 4.75 | 7.2M |
| January 06, 2026 | 4.76 | 4.8 | 4.8 | 4.84 | 4.72 | 9.93M |
| January 05, 2026 | 4.71 | 4.77 | 4.77 | 4.95 | 4.71 | 15.47M |
| December 31, 2025 | 4.75 | 4.62 | 4.62 | 4.76 | 4.6 | 10.43M |
| December 30, 2025 | 4.78 | 4.74 | 4.74 | 4.81 | 4.71 | 6.3M |
| December 29, 2025 | 4.78 | 4.81 | 4.81 | 4.85 | 4.76 | 5.28M |
| December 26, 2025 | 4.83 | 4.8 | 4.8 | 4.86 | 4.78 | 4.79M |
| December 25, 2025 | 4.87 | 4.83 | 4.83 | 4.87 | 4.8 | 4.49M |
| December 24, 2025 | 4.87 | 4.83 | 4.83 | 4.87 | 4.8 | 4.86M |
| December 23, 2025 | 4.91 | 4.84 | 4.84 | 4.91 | 4.82 | 4.55M |
| December 22, 2025 | 4.92 | 4.88 | 4.88 | 4.95 | 4.87 | 4.52M |
| December 19, 2025 | 4.78 | 4.9 | 4.9 | 4.91 | 4.77 | 5.16M |
| December 18, 2025 | 4.76 | 4.79 | 4.79 | 4.84 | 4.73 | 3.73M |
| December 17, 2025 | 4.75 | 4.76 | 4.76 | 4.77 | 4.65 | 5.61M |
| December 16, 2025 | 4.8 | 4.74 | 4.74 | 4.81 | 4.73 | 5.37M |
| December 15, 2025 | 4.78 | 4.8 | 4.8 | 4.89 | 4.72 | 6.33M |
| December 12, 2025 | 4.83 | 4.77 | 4.77 | 4.87 | 4.77 | 5.36M |
| December 11, 2025 | 4.9 | 4.81 | 4.81 | 4.95 | 4.81 | 6.76M |
| December 10, 2025 | 4.9 | 4.92 | 4.92 | 4.96 | 4.89 | 4.13M |
| December 09, 2025 | 5.02 | 4.93 | 4.93 | 5.04 | 4.91 | 7.66M |
| December 08, 2025 | 5.11 | 5 | 5 | 5.12 | 4.99 | 8.5M |
| December 05, 2025 | 5.02 | 5.07 | 5.07 | 5.08 | 4.98 | 5.61M |
| December 04, 2025 | 5.15 | 5.02 | 5.02 | 5.16 | 5.02 | 7.12M |
| December 03, 2025 | 5.15 | 5.14 | 5.14 | 5.23 | 5.1 | 6.17M |
| December 02, 2025 | 5.15 | 5.17 | 5.17 | 5.19 | 5.08 | 5.79M |
| December 01, 2025 | 5.23 | 5.17 | 5.17 | 5.3 | 5.17 | 6.35M |
| November 28, 2025 | 5.15 | 5.21 | 5.21 | 5.22 | 5.13 | 5.15M |
| November 27, 2025 | 5.15 | 5.15 | 5.15 | 5.2 | 5.1 | 5.47M |
| November 26, 2025 | 5.17 | 5.13 | 5.13 | 5.22 | 5.11 | 9.26M |
| November 25, 2025 | 5.26 | 5.17 | 5.17 | 5.29 | 5.17 | 9.62M |
| November 24, 2025 | 5.23 | 5.25 | 5.25 | 5.28 | 5.15 | 9.34M |
| November 21, 2025 | 5.3 | 5.21 | 5.21 | 5.4 | 5.2 | 15.85M |
| November 20, 2025 | 5.51 | 5.34 | 5.34 | 5.51 | 5.31 | 11.84M |