4.54
-0.04(-0.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.6 | 4.54 | 4.54 | 4.66 | 4.54 | 27.89M |
| February 12, 2026 | 4.68 | 4.58 | 4.58 | 4.69 | 4.58 | 31.13M |
| February 11, 2026 | 4.72 | 4.63 | 4.63 | 4.73 | 4.62 | 33.85M |
| February 10, 2026 | 4.78 | 4.72 | 4.72 | 4.78 | 4.65 | 41.04M |
| February 09, 2026 | 4.68 | 4.77 | 4.77 | 4.8 | 4.65 | 50.54M |
| February 06, 2026 | 4.59 | 4.65 | 4.65 | 4.7 | 4.57 | 50.77M |
| February 05, 2026 | 4.6 | 4.6 | 4.6 | 4.68 | 4.58 | 38.81M |
| February 04, 2026 | 4.56 | 4.64 | 4.64 | 4.64 | 4.5 | 45.66M |
| February 03, 2026 | 4.44 | 4.56 | 4.56 | 4.57 | 4.42 | 48.55M |
| February 02, 2026 | 4.46 | 4.39 | 4.39 | 4.55 | 4.38 | 42.49M |
| January 30, 2026 | 4.54 | 4.5 | 4.5 | 4.58 | 4.44 | 45.32M |
| January 29, 2026 | 4.53 | 4.58 | 4.58 | 4.73 | 4.46 | 60.51M |
| January 28, 2026 | 4.69 | 4.56 | 4.56 | 4.69 | 4.55 | 57.14M |
| January 27, 2026 | 4.78 | 4.7 | 4.7 | 4.8 | 4.58 | 68.76M |
| January 26, 2026 | 4.84 | 4.8 | 4.8 | 4.95 | 4.69 | 110.46M |
| January 23, 2026 | 4.68 | 4.84 | 4.84 | 4.84 | 4.6 | 122.66M |
| January 22, 2026 | 4.7 | 4.68 | 4.68 | 4.97 | 4.64 | 104.36M |
| January 21, 2026 | 4.9 | 4.64 | 4.64 | 4.93 | 4.56 | 151.4M |
| January 20, 2026 | 5.3 | 4.94 | 4.94 | 5.4 | 4.66 | 266.35M |
| January 19, 2026 | 4.07 | 4.88 | 4.88 | 4.88 | 3.99 | 252.78M |
| January 16, 2026 | 4 | 4.07 | 4.07 | 4.39 | 4 | 249.58M |
| January 15, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 35.79M |
| January 14, 2026 | 6.8 | 6.2 | 6.2 | 6.85 | 6.17 | 194.59M |
| January 13, 2026 | 7.3 | 6.89 | 6.89 | 7.39 | 6.86 | 115.79M |
| January 12, 2026 | 6.48 | 7.29 | 7.29 | 7.69 | 6.46 | 167.84M |
| January 09, 2026 | 6.61 | 6.51 | 6.51 | 6.66 | 6.33 | 79.82M |
| January 08, 2026 | 6.36 | 6.45 | 6.45 | 6.58 | 6.33 | 56.19M |
| January 07, 2026 | 6.35 | 6.39 | 6.39 | 6.42 | 6.26 | 50.03M |
| January 06, 2026 | 6.42 | 6.39 | 6.39 | 6.59 | 6.33 | 59.1M |
| January 05, 2026 | 6.16 | 6.44 | 6.44 | 6.61 | 6.16 | 74.93M |
| December 31, 2025 | 6.18 | 6.13 | 6.13 | 6.25 | 6.07 | 42.76M |
| December 30, 2025 | 6.32 | 6.18 | 6.18 | 6.44 | 6.15 | 65.58M |
| December 29, 2025 | 6.24 | 6.39 | 6.39 | 6.59 | 6.05 | 93.66M |
| December 26, 2025 | 5.95 | 6.36 | 6.36 | 6.66 | 5.95 | 143.01M |
| December 25, 2025 | 7.18 | 7.13 | 7.13 | 7.18 | 7.08 | 29.14M |
| December 24, 2025 | 7.04 | 7.21 | 7.21 | 7.3 | 6.98 | 49.93M |
| December 23, 2025 | 7.06 | 7.07 | 7.07 | 7.17 | 6.98 | 32.01M |
| December 22, 2025 | 7.18 | 7.1 | 7.1 | 7.18 | 7.01 | 41.75M |
| December 19, 2025 | 6.76 | 7.12 | 7.12 | 7.24 | 6.76 | 74.05M |
| December 18, 2025 | 6.77 | 6.83 | 6.83 | 7.02 | 6.69 | 32.84M |
| December 17, 2025 | 6.69 | 6.83 | 6.83 | 6.94 | 6.58 | 36.83M |
| December 16, 2025 | 7.04 | 6.74 | 6.74 | 7.04 | 6.7 | 38.5M |
| December 15, 2025 | 6.98 | 7.04 | 7.04 | 7.12 | 6.82 | 38.97M |
| December 12, 2025 | 6.87 | 7.04 | 7.04 | 7.16 | 6.78 | 45.8M |
| December 11, 2025 | 7.14 | 6.86 | 6.86 | 7.15 | 6.84 | 46.02M |
| December 10, 2025 | 7.17 | 7.11 | 7.11 | 7.23 | 7.05 | 48.79M |
| December 09, 2025 | 7.51 | 7.22 | 7.22 | 7.52 | 7.17 | 67.98M |
| December 08, 2025 | 7.35 | 7.51 | 7.51 | 7.54 | 7.32 | 69.99M |
| December 05, 2025 | 7.26 | 7.3 | 7.3 | 7.32 | 7.06 | 45.9M |
| December 04, 2025 | 7.3 | 7.25 | 7.25 | 7.44 | 7.2 | 70.91M |
| December 03, 2025 | 7.45 | 7.56 | 7.56 | 7.88 | 7.4 | 110.66M |
| December 02, 2025 | 7.33 | 7.41 | 7.41 | 7.46 | 7.15 | 57M |
| December 01, 2025 | 7.33 | 7.33 | 7.33 | 7.4 | 7.26 | 45.07M |
| November 28, 2025 | 7.3 | 7.33 | 7.33 | 7.36 | 7.16 | 47.05M |
| November 27, 2025 | 7.62 | 7.34 | 7.34 | 7.64 | 7.31 | 88M |
| November 26, 2025 | 7.36 | 7.75 | 7.75 | 8.05 | 7.3 | 135.68M |
| November 25, 2025 | 7.19 | 7.4 | 7.4 | 7.46 | 7.13 | 78.94M |
| November 24, 2025 | 7.04 | 7.14 | 7.14 | 7.25 | 6.94 | 59.14M |
| November 21, 2025 | 7.26 | 7.07 | 7.07 | 7.52 | 7.02 | 78.27M |
| November 20, 2025 | 7.25 | 7.29 | 7.29 | 7.47 | 7.15 | 66.62M |