4.79
-0.03(-0.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.81 | 4.79 | 4.79 | 4.91 | 4.78 | 35.43M |
| February 12, 2026 | 4.85 | 4.82 | 4.82 | 4.89 | 4.8 | 34.52M |
| February 11, 2026 | 4.93 | 4.85 | 4.85 | 4.99 | 4.84 | 40.51M |
| February 10, 2026 | 5.06 | 4.97 | 4.97 | 5.08 | 4.95 | 50.78M |
| February 09, 2026 | 4.98 | 5.07 | 5.07 | 5.07 | 4.96 | 50.3M |
| February 06, 2026 | 4.94 | 4.92 | 4.92 | 5 | 4.84 | 39.77M |
| February 05, 2026 | 4.91 | 4.98 | 4.98 | 5.02 | 4.89 | 41.54M |
| February 04, 2026 | 4.92 | 4.97 | 4.97 | 5.04 | 4.88 | 41.82M |
| February 03, 2026 | 4.81 | 4.96 | 4.96 | 4.96 | 4.79 | 57.93M |
| February 02, 2026 | 4.76 | 4.74 | 4.74 | 4.89 | 4.71 | 36.21M |
| January 30, 2026 | 4.85 | 4.8 | 4.8 | 4.85 | 4.71 | 48.84M |
| January 29, 2026 | 4.78 | 4.87 | 4.87 | 5.08 | 4.71 | 81.83M |
| January 28, 2026 | 5.02 | 4.82 | 4.82 | 5.02 | 4.82 | 54.85M |
| January 27, 2026 | 4.93 | 5.04 | 5.04 | 5.06 | 4.79 | 75.65M |
| January 26, 2026 | 5.21 | 5.01 | 5.01 | 5.25 | 4.92 | 85.97M |
| January 23, 2026 | 5.08 | 5.25 | 5.25 | 5.3 | 5.06 | 84.61M |
| January 22, 2026 | 5.12 | 5.09 | 5.09 | 5.15 | 5.04 | 56.87M |
| January 21, 2026 | 5.1 | 5.12 | 5.12 | 5.24 | 5.03 | 79.72M |
| January 20, 2026 | 5.28 | 5.2 | 5.2 | 5.48 | 5.2 | 131.03M |
| January 19, 2026 | 5.2 | 5.18 | 5.18 | 5.25 | 5.13 | 80.01M |
| January 16, 2026 | 5.64 | 5.2 | 5.2 | 5.7 | 5.15 | 150.33M |
| January 15, 2026 | 5.76 | 5.56 | 5.56 | 5.8 | 5.35 | 216.08M |
| January 14, 2026 | 5.84 | 6.11 | 6.11 | 6.55 | 5.71 | 388.31M |
| January 13, 2026 | 4.88 | 5.68 | 5.68 | 5.68 | 4.72 | 229.14M |
| January 12, 2026 | 4.66 | 4.73 | 4.73 | 4.82 | 4.6 | 132.88M |
| January 09, 2026 | 4.35 | 4.55 | 4.55 | 4.6 | 4.34 | 128.17M |
| January 08, 2026 | 4.18 | 4.35 | 4.35 | 4.38 | 4.13 | 106M |
| January 07, 2026 | 4.3 | 4.15 | 4.15 | 4.31 | 4.13 | 70.98M |
| January 06, 2026 | 4.19 | 4.3 | 4.3 | 4.32 | 4.16 | 87.28M |
| January 05, 2026 | 4.16 | 4.22 | 4.22 | 4.26 | 4.02 | 126.82M |
| December 31, 2025 | 4.29 | 4.43 | 4.43 | 4.57 | 4.21 | 114.91M |
| December 30, 2025 | 4.17 | 4.24 | 4.24 | 4.26 | 4.15 | 88.69M |
| December 29, 2025 | 4.11 | 4.1 | 4.1 | 4.14 | 4.08 | 39.77M |
| December 26, 2025 | 4.14 | 4.14 | 4.14 | 4.18 | 4.11 | 52.75M |
| December 25, 2025 | 4.21 | 4.17 | 4.17 | 4.25 | 4.13 | 64.59M |
| December 24, 2025 | 4.25 | 4.23 | 4.23 | 4.37 | 4.22 | 84.61M |
| December 23, 2025 | 4.21 | 4.13 | 4.13 | 4.24 | 4.09 | 56.96M |
| December 22, 2025 | 4.3 | 4.23 | 4.23 | 4.35 | 4.18 | 75.25M |
| December 19, 2025 | 4.31 | 4.35 | 4.35 | 4.39 | 4.21 | 98.84M |
| December 18, 2025 | 4.29 | 4.4 | 4.4 | 4.56 | 4.28 | 141.31M |
| December 17, 2025 | 4.03 | 4.16 | 4.16 | 4.29 | 4.03 | 77.5M |
| December 16, 2025 | 4.27 | 4.01 | 4.01 | 4.28 | 4 | 82.26M |
| December 15, 2025 | 4.25 | 4.3 | 4.3 | 4.32 | 4.09 | 73.71M |
| December 12, 2025 | 4.46 | 4.25 | 4.25 | 4.49 | 4.25 | 101.55M |
| December 11, 2025 | 4.85 | 4.45 | 4.45 | 4.86 | 4.44 | 147.08M |
| December 10, 2025 | 5.17 | 4.91 | 4.91 | 5.2 | 4.88 | 114.53M |
| December 09, 2025 | 5.16 | 5.1 | 5.1 | 5.25 | 5.06 | 137.72M |
| December 08, 2025 | 4.96 | 5.3 | 5.3 | 5.48 | 4.95 | 225.81M |
| December 05, 2025 | 4.78 | 4.97 | 4.97 | 5.03 | 4.57 | 157.48M |
| December 04, 2025 | 4.62 | 4.86 | 4.86 | 5.24 | 4.62 | 170.79M |
| December 03, 2025 | 4.86 | 4.78 | 4.78 | 4.9 | 4.65 | 128.68M |
| December 02, 2025 | 4.65 | 4.99 | 4.99 | 5.05 | 4.62 | 204.23M |
| December 01, 2025 | 4.52 | 4.74 | 4.74 | 4.84 | 4.45 | 166.08M |
| November 28, 2025 | 4.62 | 4.55 | 4.55 | 4.73 | 4.49 | 126.9M |
| November 27, 2025 | 4.71 | 4.58 | 4.58 | 4.76 | 4.53 | 164.53M |
| November 26, 2025 | 4.85 | 4.9 | 4.9 | 5.27 | 4.75 | 228.52M |
| November 25, 2025 | 4.72 | 4.86 | 4.86 | 5.35 | 4.71 | 261.41M |
| November 24, 2025 | 4.51 | 4.88 | 4.88 | 5.08 | 4.25 | 234.5M |
| November 21, 2025 | 4.33 | 4.51 | 4.51 | 4.83 | 4.33 | 213.49M |
| November 20, 2025 | 4.77 | 4.42 | 4.42 | 4.79 | 4.4 | 180.33M |