4.86
-0.07(-1.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.96 | 4.86 | 4.86 | 4.97 | 4.84 | 17.51M |
| February 12, 2026 | 5.11 | 4.93 | 4.93 | 5.13 | 4.93 | 23.57M |
| February 11, 2026 | 5.19 | 5.1 | 5.1 | 5.23 | 5.1 | 26.24M |
| February 10, 2026 | 5.1 | 5.2 | 5.2 | 5.46 | 5.07 | 52.22M |
| February 09, 2026 | 4.87 | 5.05 | 5.05 | 5.26 | 4.87 | 41.24M |
| February 06, 2026 | 4.78 | 4.87 | 4.87 | 4.91 | 4.78 | 12.96M |
| February 05, 2026 | 4.81 | 4.79 | 4.79 | 4.86 | 4.78 | 12.38M |
| February 04, 2026 | 4.7 | 4.82 | 4.82 | 4.91 | 4.69 | 17.25M |
| February 03, 2026 | 4.67 | 4.72 | 4.72 | 4.73 | 4.64 | 10.31M |
| February 02, 2026 | 4.8 | 4.65 | 4.65 | 4.84 | 4.65 | 14.96M |
| January 30, 2026 | 4.88 | 4.84 | 4.84 | 4.92 | 4.79 | 13.83M |
| January 29, 2026 | 4.92 | 4.88 | 4.88 | 4.95 | 4.84 | 13.84M |
| January 28, 2026 | 5.03 | 4.91 | 4.91 | 5.05 | 4.91 | 12.7M |
| January 27, 2026 | 5.08 | 5.02 | 5.02 | 5.08 | 4.88 | 17.42M |
| January 26, 2026 | 5.07 | 5.1 | 5.1 | 5.12 | 5.01 | 16.35M |
| January 23, 2026 | 5.03 | 5.06 | 5.06 | 5.06 | 5 | 13.6M |
| January 22, 2026 | 4.96 | 4.99 | 4.99 | 4.99 | 4.9 | 12.1M |
| January 21, 2026 | 4.94 | 4.93 | 4.93 | 4.95 | 4.87 | 9.19M |
| January 20, 2026 | 4.96 | 4.92 | 4.92 | 4.97 | 4.88 | 10.86M |
| January 19, 2026 | 4.85 | 4.93 | 4.93 | 4.94 | 4.82 | 15.9M |
| January 16, 2026 | 4.98 | 4.85 | 4.85 | 4.98 | 4.83 | 14.38M |
| January 15, 2026 | 4.96 | 4.93 | 4.93 | 4.99 | 4.86 | 12.7M |
| January 14, 2026 | 5.05 | 5 | 5 | 5.11 | 4.93 | 22.42M |
| January 13, 2026 | 5.01 | 5.04 | 5.04 | 5.14 | 4.99 | 24.31M |
| January 12, 2026 | 5.03 | 4.99 | 4.99 | 5.06 | 4.95 | 18.51M |
| January 09, 2026 | 4.97 | 5.03 | 5.03 | 5.03 | 4.93 | 16.32M |
| January 08, 2026 | 4.85 | 4.95 | 4.95 | 4.98 | 4.85 | 14.61M |
| January 07, 2026 | 4.95 | 4.86 | 4.86 | 4.98 | 4.85 | 14.23M |
| January 06, 2026 | 4.94 | 4.95 | 4.95 | 4.98 | 4.91 | 11.88M |
| January 05, 2026 | 4.8 | 4.92 | 4.92 | 4.92 | 4.8 | 15.96M |
| December 31, 2025 | 4.78 | 4.8 | 4.8 | 4.82 | 4.73 | 8.62M |
| December 30, 2025 | 4.8 | 4.78 | 4.78 | 4.83 | 4.72 | 10.01M |
| December 29, 2025 | 4.85 | 4.8 | 4.8 | 4.86 | 4.79 | 12.18M |
| December 26, 2025 | 4.88 | 4.87 | 4.87 | 4.9 | 4.83 | 13.7M |
| December 25, 2025 | 4.89 | 4.91 | 4.91 | 4.95 | 4.89 | 10.12M |
| December 24, 2025 | 4.99 | 4.95 | 4.95 | 4.99 | 4.92 | 8.87M |
| December 23, 2025 | 5.01 | 4.94 | 4.94 | 5.04 | 4.93 | 8.12M |
| December 22, 2025 | 5.02 | 5.03 | 5.03 | 5.05 | 4.98 | 9.89M |
| December 19, 2025 | 4.89 | 5.01 | 5.01 | 5.02 | 4.87 | 13.41M |
| December 18, 2025 | 4.91 | 4.89 | 4.89 | 4.96 | 4.87 | 11.73M |
| December 17, 2025 | 4.87 | 4.91 | 4.91 | 4.93 | 4.8 | 11.27M |
| December 16, 2025 | 4.94 | 4.89 | 4.89 | 4.98 | 4.87 | 10.1M |
| December 15, 2025 | 4.95 | 4.96 | 4.96 | 5.02 | 4.9 | 10.28M |
| December 12, 2025 | 5 | 4.95 | 4.95 | 5.03 | 4.92 | 15.06M |
| December 11, 2025 | 5.14 | 5.02 | 5.02 | 5.16 | 5.01 | 14.27M |
| December 10, 2025 | 5.2 | 5.12 | 5.12 | 5.22 | 5.09 | 18.04M |
| December 09, 2025 | 5.26 | 5.18 | 5.18 | 5.57 | 5.17 | 35.91M |
| December 08, 2025 | 5.35 | 5.26 | 5.26 | 5.41 | 5.25 | 13.72M |
| December 05, 2025 | 5.39 | 5.36 | 5.36 | 5.39 | 5.13 | 19.53M |
| December 04, 2025 | 5.35 | 5.39 | 5.39 | 5.42 | 5.23 | 16.48M |
| December 03, 2025 | 5.38 | 5.27 | 5.27 | 5.4 | 5.24 | 11.2M |
| December 02, 2025 | 5.36 | 5.36 | 5.36 | 5.38 | 5.26 | 11.64M |
| December 01, 2025 | 5.41 | 5.38 | 5.38 | 5.44 | 5.36 | 12.73M |
| November 28, 2025 | 5.35 | 5.41 | 5.41 | 5.43 | 5.28 | 11.5M |
| November 27, 2025 | 5.34 | 5.35 | 5.35 | 5.39 | 5.27 | 14.43M |
| November 26, 2025 | 5.39 | 5.36 | 5.36 | 5.55 | 5.34 | 16.87M |
| November 25, 2025 | 5.28 | 5.39 | 5.39 | 5.44 | 5.25 | 15.44M |
| November 24, 2025 | 5.11 | 5.27 | 5.27 | 5.31 | 5.11 | 18.51M |
| November 21, 2025 | 5.35 | 5.1 | 5.1 | 5.41 | 5.1 | 21.36M |
| November 20, 2025 | 5.41 | 5.4 | 5.4 | 5.45 | 5.3 | 14.04M |