4.70
+0.06(+1.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.65 | 4.7 | 4.7 | 4.75 | 4.65 | 12.22M |
| February 12, 2026 | 4.69 | 4.64 | 4.64 | 4.7 | 4.63 | 12.61M |
| February 11, 2026 | 4.68 | 4.7 | 4.7 | 4.78 | 4.66 | 13.07M |
| February 10, 2026 | 4.71 | 4.69 | 4.69 | 4.77 | 4.67 | 16.52M |
| February 09, 2026 | 4.68 | 4.7 | 4.7 | 4.82 | 4.65 | 26.4M |
| February 06, 2026 | 4.49 | 4.6 | 4.6 | 4.64 | 4.49 | 16.81M |
| February 05, 2026 | 4.47 | 4.54 | 4.54 | 4.6 | 4.43 | 18.47M |
| February 04, 2026 | 4.42 | 4.48 | 4.48 | 4.53 | 4.4 | 14.18M |
| February 03, 2026 | 4.41 | 4.43 | 4.43 | 4.44 | 4.37 | 14.14M |
| February 02, 2026 | 4.45 | 4.37 | 4.37 | 4.5 | 4.37 | 21.14M |
| January 30, 2026 | 4.54 | 4.53 | 4.53 | 4.58 | 4.42 | 19.8M |
| January 29, 2026 | 4.65 | 4.56 | 4.56 | 4.67 | 4.55 | 22.24M |
| January 28, 2026 | 4.76 | 4.66 | 4.66 | 4.83 | 4.64 | 24.91M |
| January 27, 2026 | 4.69 | 4.78 | 4.78 | 4.8 | 4.6 | 22.5M |
| January 26, 2026 | 4.82 | 4.74 | 4.74 | 4.83 | 4.67 | 25M |
| January 23, 2026 | 4.62 | 4.79 | 4.79 | 4.85 | 4.61 | 36.17M |
| January 22, 2026 | 4.54 | 4.61 | 4.61 | 4.61 | 4.52 | 18.62M |
| January 21, 2026 | 4.52 | 4.55 | 4.55 | 4.56 | 4.5 | 14.58M |
| January 20, 2026 | 4.6 | 4.56 | 4.56 | 4.66 | 4.52 | 26.11M |
| January 19, 2026 | 4.6 | 4.63 | 4.63 | 4.75 | 4.58 | 37.78M |
| January 16, 2026 | 4.48 | 4.55 | 4.55 | 4.55 | 4.44 | 30.26M |
| January 15, 2026 | 4.39 | 4.44 | 4.44 | 4.44 | 4.37 | 21.67M |
| January 14, 2026 | 4.35 | 4.42 | 4.42 | 4.46 | 4.35 | 30.83M |
| January 13, 2026 | 4.47 | 4.38 | 4.38 | 4.48 | 4.37 | 31.11M |
| January 12, 2026 | 4.43 | 4.46 | 4.46 | 4.5 | 4.4 | 34.3M |
| January 09, 2026 | 4.47 | 4.43 | 4.43 | 4.49 | 4.4 | 27.53M |
| January 08, 2026 | 4.46 | 4.47 | 4.47 | 4.49 | 4.42 | 26.24M |
| January 07, 2026 | 4.32 | 4.46 | 4.46 | 4.54 | 4.31 | 43.08M |
| January 06, 2026 | 4.24 | 4.32 | 4.32 | 4.36 | 4.23 | 25.78M |
| January 05, 2026 | 4.23 | 4.25 | 4.25 | 4.26 | 4.16 | 25.57M |
| December 31, 2025 | 4.27 | 4.23 | 4.23 | 4.32 | 4.22 | 25.12M |
| December 30, 2025 | 4.2 | 4.21 | 4.21 | 4.26 | 4.18 | 24.93M |
| December 29, 2025 | 4.35 | 4.22 | 4.22 | 4.37 | 4.22 | 47.37M |
| December 26, 2025 | 4.4 | 4.38 | 4.38 | 4.46 | 4.35 | 43.54M |
| December 25, 2025 | 4.44 | 4.41 | 4.41 | 4.53 | 4.37 | 45.9M |
| December 24, 2025 | 4.38 | 4.46 | 4.46 | 4.5 | 4.31 | 72.18M |
| December 23, 2025 | 4.33 | 4.49 | 4.49 | 4.73 | 4.33 | 133.22M |
| December 22, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0 |
| December 19, 2025 | 5.27 | 5.41 | 5.41 | 5.42 | 5.27 | 15.1M |
| December 18, 2025 | 5.3 | 5.27 | 5.27 | 5.37 | 5.26 | 14.83M |
| December 17, 2025 | 5.26 | 5.33 | 5.33 | 5.33 | 5.18 | 16.73M |
| December 16, 2025 | 5.36 | 5.26 | 5.26 | 5.37 | 5.22 | 18.35M |
| December 15, 2025 | 5.44 | 5.37 | 5.37 | 5.46 | 5.35 | 17.82M |
| December 12, 2025 | 5.52 | 5.45 | 5.45 | 5.54 | 5.43 | 19.08M |
| December 11, 2025 | 5.6 | 5.48 | 5.48 | 5.63 | 5.47 | 19.92M |
| December 10, 2025 | 5.63 | 5.61 | 5.61 | 5.63 | 5.54 | 19M |
| December 09, 2025 | 5.76 | 5.66 | 5.66 | 5.8 | 5.64 | 22.46M |
| December 08, 2025 | 5.67 | 5.82 | 5.82 | 5.88 | 5.67 | 27.7M |
| December 05, 2025 | 5.57 | 5.66 | 5.66 | 5.68 | 5.48 | 21.54M |
| December 04, 2025 | 6.09 | 5.56 | 5.56 | 6.09 | 5.55 | 32.51M |
| December 03, 2025 | 6.03 | 5.78 | 5.78 | 6.08 | 5.76 | 34.78M |
| December 02, 2025 | 6.07 | 6.03 | 6.03 | 6.08 | 5.98 | 22.14M |
| December 01, 2025 | 6.18 | 6.1 | 6.1 | 6.23 | 6.08 | 30.44M |
| November 28, 2025 | 6.09 | 6.19 | 6.19 | 6.19 | 6.08 | 32.71M |
| November 27, 2025 | 6 | 6.14 | 6.14 | 6.23 | 5.99 | 40.53M |
| November 26, 2025 | 6.18 | 6.03 | 6.03 | 6.2 | 6 | 37.05M |
| November 25, 2025 | 6.1 | 6.2 | 6.2 | 6.24 | 6.05 | 43.75M |
| November 24, 2025 | 6.15 | 6.01 | 6.01 | 6.19 | 5.86 | 46.23M |
| November 21, 2025 | 6.43 | 6 | 6 | 6.5 | 6 | 88.79M |
| November 20, 2025 | 6.49 | 6.59 | 6.59 | 6.95 | 6.42 | 88.65M |