4.62
-0.08(-1.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.69 | 4.62 | 4.62 | 4.73 | 4.62 | 22.99M |
| February 12, 2026 | 4.77 | 4.7 | 4.7 | 4.78 | 4.69 | 22.05M |
| February 11, 2026 | 4.77 | 4.76 | 4.76 | 4.8 | 4.76 | 20.27M |
| February 10, 2026 | 4.84 | 4.76 | 4.76 | 4.84 | 4.76 | 32.17M |
| February 09, 2026 | 4.86 | 4.84 | 4.84 | 4.88 | 4.79 | 47.39M |
| February 06, 2026 | 4.84 | 4.84 | 4.84 | 4.92 | 4.82 | 42.29M |
| February 05, 2026 | 4.93 | 4.88 | 4.88 | 5.06 | 4.86 | 73.48M |
| February 04, 2026 | 5.01 | 5.02 | 5.02 | 5.18 | 4.96 | 126.09M |
| February 03, 2026 | 4.83 | 4.78 | 4.78 | 4.83 | 4.73 | 26.82M |
| February 02, 2026 | 4.91 | 4.77 | 4.77 | 4.96 | 4.76 | 46.26M |
| January 30, 2026 | 4.87 | 4.97 | 4.97 | 5.04 | 4.83 | 70.81M |
| January 29, 2026 | 4.77 | 4.87 | 4.87 | 4.91 | 4.74 | 35.46M |
| January 28, 2026 | 4.73 | 4.78 | 4.78 | 4.86 | 4.72 | 22.6M |
| January 27, 2026 | 4.8 | 4.74 | 4.74 | 4.81 | 4.67 | 20.56M |
| January 26, 2026 | 4.87 | 4.82 | 4.82 | 4.87 | 4.8 | 23.61M |
| January 23, 2026 | 4.9 | 4.89 | 4.89 | 4.9 | 4.86 | 20.52M |
| January 22, 2026 | 4.85 | 4.89 | 4.89 | 4.9 | 4.83 | 22.86M |
| January 21, 2026 | 4.86 | 4.85 | 4.85 | 4.88 | 4.82 | 17.32M |
| January 20, 2026 | 4.83 | 4.83 | 4.83 | 4.87 | 4.8 | 18.12M |
| January 19, 2026 | 4.76 | 4.84 | 4.84 | 4.87 | 4.76 | 19.64M |
| January 16, 2026 | 4.82 | 4.79 | 4.79 | 4.91 | 4.76 | 23.59M |
| January 15, 2026 | 4.92 | 4.8 | 4.8 | 4.92 | 4.78 | 36.29M |
| January 14, 2026 | 4.8 | 4.9 | 4.9 | 4.98 | 4.79 | 57.87M |
| January 13, 2026 | 4.77 | 4.79 | 4.79 | 4.86 | 4.73 | 34.82M |
| January 12, 2026 | 4.73 | 4.77 | 4.77 | 4.77 | 4.66 | 26.39M |
| January 09, 2026 | 4.72 | 4.72 | 4.72 | 4.77 | 4.68 | 21.64M |
| January 08, 2026 | 4.66 | 4.71 | 4.71 | 4.71 | 4.65 | 23.82M |
| January 07, 2026 | 4.65 | 4.64 | 4.64 | 4.67 | 4.62 | 14.28M |
| January 06, 2026 | 4.62 | 4.67 | 4.67 | 4.69 | 4.61 | 16.87M |
| January 05, 2026 | 4.61 | 4.62 | 4.62 | 4.64 | 4.6 | 14.24M |
| December 31, 2025 | 4.66 | 4.6 | 4.6 | 4.68 | 4.59 | 17.12M |
| December 30, 2025 | 4.65 | 4.67 | 4.67 | 4.72 | 4.59 | 16.56M |
| December 29, 2025 | 4.7 | 4.66 | 4.66 | 4.71 | 4.64 | 14.77M |
| December 26, 2025 | 4.65 | 4.71 | 4.71 | 4.78 | 4.64 | 28.44M |
| December 25, 2025 | 4.56 | 4.67 | 4.67 | 4.69 | 4.54 | 24.63M |
| December 24, 2025 | 4.51 | 4.55 | 4.55 | 4.56 | 4.51 | 8.09M |
| December 23, 2025 | 4.6 | 4.53 | 4.53 | 4.61 | 4.52 | 12.54M |
| December 22, 2025 | 4.58 | 4.61 | 4.61 | 4.65 | 4.55 | 19.38M |
| December 19, 2025 | 4.46 | 4.55 | 4.55 | 4.57 | 4.45 | 16.09M |
| December 18, 2025 | 4.42 | 4.45 | 4.45 | 4.49 | 4.4 | 10.88M |
| December 17, 2025 | 4.46 | 4.44 | 4.44 | 4.49 | 4.37 | 18.64M |
| December 16, 2025 | 4.54 | 4.48 | 4.48 | 4.55 | 4.47 | 10.05M |
| December 15, 2025 | 4.55 | 4.57 | 4.57 | 4.58 | 4.52 | 9.76M |
| December 12, 2025 | 4.52 | 4.52 | 4.52 | 4.55 | 4.49 | 8.57M |
| December 11, 2025 | 4.58 | 4.49 | 4.49 | 4.59 | 4.48 | 15.74M |
| December 10, 2025 | 4.59 | 4.59 | 4.59 | 4.61 | 4.55 | 11.34M |
| December 09, 2025 | 4.63 | 4.6 | 4.6 | 4.64 | 4.59 | 11.35M |
| December 08, 2025 | 4.64 | 4.65 | 4.65 | 4.66 | 4.63 | 10.03M |
| December 05, 2025 | 4.6 | 4.64 | 4.64 | 4.65 | 4.58 | 9.95M |
| December 04, 2025 | 4.63 | 4.61 | 4.61 | 4.67 | 4.6 | 14.17M |
| December 03, 2025 | 4.73 | 4.67 | 4.67 | 4.75 | 4.66 | 12.29M |
| December 02, 2025 | 4.78 | 4.73 | 4.73 | 4.78 | 4.71 | 9.75M |
| December 01, 2025 | 4.76 | 4.77 | 4.77 | 4.8 | 4.76 | 13.25M |
| November 28, 2025 | 4.63 | 4.8 | 4.8 | 4.83 | 4.62 | 27.19M |
| November 27, 2025 | 4.65 | 4.65 | 4.65 | 4.7 | 4.63 | 12.59M |
| November 26, 2025 | 4.72 | 4.67 | 4.67 | 4.77 | 4.66 | 14.72M |
| November 25, 2025 | 4.67 | 4.73 | 4.73 | 4.82 | 4.63 | 19.92M |
| November 24, 2025 | 4.63 | 4.66 | 4.66 | 4.69 | 4.59 | 17.4M |
| November 21, 2025 | 4.74 | 4.63 | 4.63 | 4.82 | 4.63 | 27.03M |
| November 20, 2025 | 4.85 | 4.77 | 4.77 | 4.85 | 4.76 | 16.78M |