4.63
-0.04(-0.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.66 | 4.63 | 4.63 | 4.71 | 4.63 | 18.93M |
| February 12, 2026 | 4.75 | 4.67 | 4.67 | 4.76 | 4.66 | 25.77M |
| February 11, 2026 | 4.73 | 4.76 | 4.76 | 4.78 | 4.7 | 24.51M |
| February 10, 2026 | 4.75 | 4.73 | 4.73 | 4.77 | 4.7 | 18.01M |
| February 09, 2026 | 4.67 | 4.75 | 4.75 | 4.79 | 4.66 | 40.18M |
| February 06, 2026 | 4.66 | 4.68 | 4.68 | 4.75 | 4.63 | 41.89M |
| February 05, 2026 | 4.57 | 4.67 | 4.67 | 4.69 | 4.56 | 39.34M |
| February 04, 2026 | 4.48 | 4.56 | 4.56 | 4.58 | 4.47 | 24.43M |
| February 03, 2026 | 4.54 | 4.49 | 4.49 | 4.55 | 4.46 | 32.36M |
| February 02, 2026 | 4.56 | 4.53 | 4.53 | 4.62 | 4.52 | 31.55M |
| January 30, 2026 | 4.6 | 4.57 | 4.57 | 4.63 | 4.55 | 31.97M |
| January 29, 2026 | 4.51 | 4.6 | 4.6 | 4.61 | 4.49 | 41.09M |
| January 28, 2026 | 4.46 | 4.52 | 4.52 | 4.54 | 4.45 | 33.37M |
| January 27, 2026 | 4.48 | 4.46 | 4.46 | 4.5 | 4.45 | 25.23M |
| January 26, 2026 | 4.47 | 4.49 | 4.49 | 4.51 | 4.44 | 29.32M |
| January 23, 2026 | 4.47 | 4.47 | 4.47 | 4.51 | 4.46 | 23.44M |
| January 22, 2026 | 4.45 | 4.48 | 4.48 | 4.49 | 4.44 | 26.04M |
| January 21, 2026 | 4.48 | 4.44 | 4.44 | 4.49 | 4.43 | 23.67M |
| January 20, 2026 | 4.43 | 4.48 | 4.48 | 4.48 | 4.41 | 23.8M |
| January 19, 2026 | 4.42 | 4.42 | 4.42 | 4.44 | 4.4 | 17.39M |
| January 16, 2026 | 4.48 | 4.42 | 4.42 | 4.48 | 4.4 | 21.68M |
| January 15, 2026 | 4.47 | 4.47 | 4.47 | 4.49 | 4.45 | 17.73M |
| January 14, 2026 | 4.54 | 4.47 | 4.47 | 4.54 | 4.47 | 39.55M |
| January 13, 2026 | 4.54 | 4.54 | 4.54 | 4.58 | 4.53 | 34.5M |
| January 12, 2026 | 4.52 | 4.54 | 4.54 | 4.54 | 4.5 | 25.68M |
| January 09, 2026 | 4.52 | 4.54 | 4.54 | 4.54 | 4.49 | 27.57M |
| January 08, 2026 | 4.58 | 4.53 | 4.53 | 4.59 | 4.52 | 27.47M |
| January 07, 2026 | 4.58 | 4.59 | 4.59 | 4.62 | 4.56 | 27.44M |
| January 06, 2026 | 4.58 | 4.59 | 4.59 | 4.59 | 4.54 | 28.56M |
| January 05, 2026 | 4.56 | 4.58 | 4.58 | 4.59 | 4.51 | 29.94M |
| December 31, 2025 | 4.59 | 4.57 | 4.57 | 4.64 | 4.56 | 27.32M |
| December 30, 2025 | 4.61 | 4.6 | 4.6 | 4.64 | 4.57 | 32.19M |
| December 29, 2025 | 4.58 | 4.61 | 4.61 | 4.65 | 4.55 | 33.08M |
| December 26, 2025 | 4.58 | 4.59 | 4.59 | 4.61 | 4.57 | 19.63M |
| December 25, 2025 | 4.58 | 4.61 | 4.61 | 4.62 | 4.56 | 20.27M |
| December 24, 2025 | 4.56 | 4.59 | 4.59 | 4.6 | 4.53 | 23.45M |
| December 23, 2025 | 4.58 | 4.57 | 4.57 | 4.64 | 4.55 | 26.39M |
| December 22, 2025 | 4.65 | 4.59 | 4.59 | 4.66 | 4.58 | 29.74M |
| December 19, 2025 | 4.65 | 4.66 | 4.66 | 4.67 | 4.6 | 31.09M |
| December 18, 2025 | 4.59 | 4.65 | 4.65 | 4.67 | 4.56 | 29.78M |
| December 17, 2025 | 4.61 | 4.57 | 4.57 | 4.61 | 4.55 | 33.05M |
| December 16, 2025 | 4.65 | 4.6 | 4.6 | 4.71 | 4.59 | 41.18M |
| December 15, 2025 | 4.69 | 4.66 | 4.66 | 4.71 | 4.62 | 46.65M |
| December 12, 2025 | 4.77 | 4.7 | 4.7 | 4.79 | 4.61 | 125.91M |
| December 11, 2025 | 4.67 | 4.76 | 4.76 | 4.79 | 4.67 | 61.71M |
| December 10, 2025 | 4.73 | 4.69 | 4.69 | 4.8 | 4.61 | 58.77M |
| December 09, 2025 | 4.69 | 4.74 | 4.74 | 4.8 | 4.66 | 42.37M |
| December 08, 2025 | 4.73 | 4.7 | 4.7 | 4.74 | 4.64 | 39.77M |
| December 05, 2025 | 4.78 | 4.72 | 4.72 | 4.8 | 4.67 | 37.79M |
| December 04, 2025 | 4.58 | 4.79 | 4.79 | 4.83 | 4.58 | 35.42M |
| December 03, 2025 | 4.75 | 4.8 | 4.8 | 4.9 | 4.74 | 59.24M |
| December 02, 2025 | 4.74 | 4.76 | 4.76 | 4.79 | 4.7 | 56.6M |
| December 01, 2025 | 4.65 | 4.74 | 4.74 | 4.82 | 4.65 | 111.94M |
| November 28, 2025 | 4.58 | 4.54 | 4.54 | 4.59 | 4.53 | 24.14M |
| November 27, 2025 | 4.53 | 4.57 | 4.57 | 4.6 | 4.51 | 23.9M |
| November 26, 2025 | 4.58 | 4.54 | 4.54 | 4.61 | 4.53 | 29.42M |
| November 25, 2025 | 4.53 | 4.57 | 4.57 | 4.59 | 4.51 | 28M |
| November 24, 2025 | 4.53 | 4.54 | 4.54 | 4.58 | 4.48 | 38.2M |
| November 21, 2025 | 4.64 | 4.51 | 4.51 | 4.65 | 4.5 | 38.94M |
| November 20, 2025 | 4.57 | 4.63 | 4.63 | 4.68 | 4.57 | 35.03M |