4.67
-0.12(-2.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.71 | 4.67 | 4.67 | 4.8 | 4.66 | 73.85M |
| February 12, 2026 | 4.72 | 4.79 | 4.79 | 4.87 | 4.71 | 131.63M |
| February 11, 2026 | 4.54 | 4.57 | 4.57 | 4.65 | 4.52 | 42.51M |
| February 10, 2026 | 4.53 | 4.54 | 4.54 | 4.59 | 4.51 | 24.37M |
| February 09, 2026 | 4.54 | 4.54 | 4.54 | 4.59 | 4.51 | 30.01M |
| February 06, 2026 | 4.43 | 4.46 | 4.46 | 4.52 | 4.38 | 28.51M |
| February 05, 2026 | 4.54 | 4.45 | 4.45 | 4.59 | 4.44 | 40.49M |
| February 04, 2026 | 4.51 | 4.57 | 4.57 | 4.63 | 4.5 | 39.38M |
| February 03, 2026 | 4.5 | 4.52 | 4.52 | 4.53 | 4.44 | 29.5M |
| February 02, 2026 | 4.57 | 4.45 | 4.45 | 4.61 | 4.44 | 37.02M |
| January 30, 2026 | 4.58 | 4.58 | 4.58 | 4.64 | 4.48 | 39.18M |
| January 29, 2026 | 4.7 | 4.58 | 4.58 | 4.72 | 4.56 | 54.29M |
| January 28, 2026 | 4.69 | 4.73 | 4.73 | 4.8 | 4.6 | 58.73M |
| January 27, 2026 | 4.7 | 4.71 | 4.71 | 4.73 | 4.52 | 52.35M |
| January 26, 2026 | 4.75 | 4.7 | 4.7 | 4.82 | 4.66 | 46.2M |
| January 23, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.71 | 47.29M |
| January 22, 2026 | 4.66 | 4.76 | 4.76 | 4.76 | 4.65 | 43.85M |
| January 21, 2026 | 4.62 | 4.68 | 4.68 | 4.71 | 4.57 | 38.22M |
| January 20, 2026 | 4.69 | 4.65 | 4.65 | 4.71 | 4.6 | 39.39M |
| January 19, 2026 | 4.61 | 4.69 | 4.69 | 4.74 | 4.6 | 41.39M |
| January 16, 2026 | 4.63 | 4.61 | 4.61 | 4.71 | 4.6 | 39.43M |
| January 15, 2026 | 4.65 | 4.6 | 4.6 | 4.69 | 4.56 | 50.41M |
| January 14, 2026 | 4.66 | 4.68 | 4.68 | 4.76 | 4.62 | 73.21M |
| January 13, 2026 | 4.77 | 4.67 | 4.67 | 4.81 | 4.61 | 59.26M |
| January 12, 2026 | 4.71 | 4.75 | 4.75 | 4.76 | 4.69 | 64.02M |
| January 09, 2026 | 4.66 | 4.72 | 4.72 | 4.81 | 4.66 | 55.58M |
| January 08, 2026 | 4.7 | 4.67 | 4.67 | 4.71 | 4.64 | 45.62M |
| January 07, 2026 | 4.6 | 4.72 | 4.72 | 4.78 | 4.58 | 63.31M |
| January 06, 2026 | 4.57 | 4.63 | 4.63 | 4.65 | 4.56 | 44.42M |
| January 05, 2026 | 4.71 | 4.59 | 4.59 | 4.74 | 4.57 | 89.53M |
| December 31, 2025 | 4.74 | 4.72 | 4.72 | 4.75 | 4.66 | 43.66M |
| December 30, 2025 | 4.72 | 4.76 | 4.76 | 4.78 | 4.71 | 60.69M |
| December 29, 2025 | 4.8 | 4.76 | 4.76 | 4.84 | 4.73 | 71.57M |
| December 26, 2025 | 4.88 | 4.84 | 4.84 | 4.93 | 4.71 | 107.85M |
| December 25, 2025 | 4.57 | 4.92 | 4.92 | 4.93 | 4.54 | 149.73M |
| December 24, 2025 | 4.6 | 4.58 | 4.58 | 4.64 | 4.55 | 66.04M |
| December 23, 2025 | 4.5 | 4.6 | 4.6 | 4.67 | 4.46 | 93.34M |
| December 22, 2025 | 4.53 | 4.52 | 4.52 | 4.55 | 4.46 | 57.05M |
| December 19, 2025 | 4.35 | 4.5 | 4.5 | 4.57 | 4.32 | 85.43M |
| December 18, 2025 | 4.41 | 4.38 | 4.38 | 4.54 | 4.34 | 92.69M |
| December 17, 2025 | 4.09 | 4.4 | 4.4 | 4.44 | 4.09 | 88.31M |
| December 16, 2025 | 4.24 | 4.11 | 4.11 | 4.27 | 4.05 | 52.16M |
| December 15, 2025 | 4.14 | 4.19 | 4.19 | 4.21 | 4.14 | 18.52M |
| December 12, 2025 | 4.16 | 4.18 | 4.18 | 4.21 | 4.13 | 22.24M |
| December 11, 2025 | 4.25 | 4.15 | 4.15 | 4.25 | 4.15 | 17.78M |
| December 10, 2025 | 4.23 | 4.24 | 4.24 | 4.25 | 4.19 | 19.15M |
| December 09, 2025 | 4.29 | 4.25 | 4.25 | 4.35 | 4.24 | 19.87M |
| December 08, 2025 | 4.28 | 4.3 | 4.3 | 4.32 | 4.27 | 26.29M |
| December 05, 2025 | 4.15 | 4.26 | 4.26 | 4.26 | 4.12 | 30.01M |
| December 04, 2025 | 4.16 | 4.15 | 4.15 | 4.18 | 4.1 | 23.12M |
| December 03, 2025 | 4.25 | 4.16 | 4.16 | 4.25 | 4.14 | 28.65M |
| December 02, 2025 | 4.26 | 4.23 | 4.23 | 4.27 | 4.21 | 23.22M |
| December 01, 2025 | 4.25 | 4.28 | 4.28 | 4.3 | 4.24 | 19.13M |
| November 28, 2025 | 4.21 | 4.27 | 4.27 | 4.28 | 4.2 | 19.67M |
| November 27, 2025 | 4.26 | 4.21 | 4.21 | 4.28 | 4.2 | 20.1M |
| November 26, 2025 | 4.3 | 4.25 | 4.25 | 4.32 | 4.23 | 23.12M |
| November 25, 2025 | 4.25 | 4.31 | 4.31 | 4.35 | 4.25 | 21.79M |
| November 24, 2025 | 4.22 | 4.25 | 4.25 | 4.28 | 4.18 | 22.06M |
| November 21, 2025 | 4.34 | 4.2 | 4.2 | 4.39 | 4.2 | 41.81M |
| November 20, 2025 | 4.43 | 4.4 | 4.4 | 4.48 | 4.37 | 28.32M |