4.75
-0.24(-4.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.88 | 4.75 | 4.75 | 4.99 | 4.64 | 17.7M |
| February 12, 2026 | 5.01 | 4.99 | 4.99 | 5.07 | 4.99 | 5.6M |
| February 11, 2026 | 5.06 | 5.02 | 5.02 | 5.12 | 5.01 | 4.94M |
| February 10, 2026 | 5.03 | 5.06 | 5.06 | 5.15 | 5.02 | 5.68M |
| February 09, 2026 | 5.07 | 5.06 | 5.06 | 5.09 | 4.99 | 6.69M |
| February 06, 2026 | 5.01 | 5.03 | 5.03 | 5.12 | 5.01 | 5.51M |
| February 05, 2026 | 5.09 | 5.09 | 5.09 | 5.2 | 4.92 | 7.38M |
| February 04, 2026 | 5.2 | 5.09 | 5.09 | 5.46 | 5.07 | 12.15M |
| February 03, 2026 | 4.97 | 5.07 | 5.07 | 5.09 | 4.9 | 11.69M |
| February 02, 2026 | 5.11 | 4.86 | 4.86 | 5.17 | 4.8 | 20.16M |
| January 30, 2026 | 5.41 | 5.28 | 5.28 | 5.41 | 5.2 | 10.43M |
| January 29, 2026 | 5.47 | 5.41 | 5.41 | 5.58 | 5.39 | 8.02M |
| January 28, 2026 | 5.65 | 5.53 | 5.53 | 5.71 | 5.5 | 10.54M |
| January 27, 2026 | 5.71 | 5.72 | 5.72 | 5.75 | 5.62 | 7.07M |
| January 26, 2026 | 5.69 | 5.77 | 5.77 | 5.9 | 5.63 | 9.86M |
| January 23, 2026 | 5.8 | 5.77 | 5.77 | 5.91 | 5.74 | 11.71M |
| January 22, 2026 | 5.5 | 5.85 | 5.85 | 5.85 | 5.43 | 14.7M |
| January 21, 2026 | 5.56 | 5.47 | 5.47 | 5.56 | 5.39 | 11.47M |
| January 20, 2026 | 5.57 | 5.56 | 5.56 | 5.67 | 5.49 | 9.95M |
| January 19, 2026 | 5.65 | 5.52 | 5.52 | 5.65 | 5.15 | 15.29M |
| January 16, 2026 | 5.76 | 5.68 | 5.68 | 5.76 | 5.63 | 9.71M |
| January 15, 2026 | 5.8 | 5.76 | 5.76 | 5.91 | 5.68 | 11.76M |
| January 14, 2026 | 6.07 | 5.81 | 5.81 | 6.09 | 5.74 | 22.93M |
| January 13, 2026 | 6.26 | 6.04 | 6.04 | 6.47 | 6.04 | 21.01M |
| January 12, 2026 | 5.99 | 6.25 | 6.25 | 6.25 | 5.89 | 24.99M |
| January 09, 2026 | 6.01 | 6.02 | 6.02 | 6.11 | 5.94 | 12.8M |
| January 08, 2026 | 5.93 | 6.01 | 6.01 | 6.18 | 5.86 | 18.94M |
| January 07, 2026 | 5.68 | 5.89 | 5.89 | 5.96 | 5.66 | 17.98M |
| January 06, 2026 | 5.87 | 5.76 | 5.76 | 5.99 | 5.72 | 14.72M |
| January 05, 2026 | 5.67 | 5.76 | 5.76 | 5.8 | 5.44 | 20.11M |
| December 31, 2025 | 5.75 | 5.68 | 5.68 | 5.88 | 5.56 | 15.48M |
| December 30, 2025 | 5.76 | 5.77 | 5.77 | 6 | 5.7 | 16.7M |
| December 29, 2025 | 6.02 | 5.76 | 5.76 | 6.08 | 5.69 | 27.71M |
| December 26, 2025 | 6.01 | 6.15 | 6.15 | 6.28 | 5.6 | 38.14M |
| December 25, 2025 | 5.3 | 6 | 6 | 6.08 | 5.21 | 40.04M |
| December 24, 2025 | 4.73 | 5.31 | 5.31 | 5.35 | 4.68 | 46.48M |
| December 23, 2025 | 4.66 | 4.46 | 4.46 | 4.76 | 4.44 | 20.62M |
| December 22, 2025 | 4.8 | 4.71 | 4.71 | 4.88 | 4.63 | 20.92M |
| December 19, 2025 | 4.12 | 4.62 | 4.62 | 4.75 | 4.11 | 36.49M |
| December 18, 2025 | 5.07 | 4.1 | 4.1 | 5.13 | 4.08 | 44.75M |
| December 17, 2025 | 5.18 | 5.1 | 5.1 | 5.2 | 5.03 | 5.56M |
| December 16, 2025 | 5.17 | 5.18 | 5.18 | 5.25 | 5.03 | 8.45M |
| December 15, 2025 | 5.3 | 5.16 | 5.16 | 5.31 | 5.15 | 6.78M |
| December 12, 2025 | 5.4 | 5.3 | 5.3 | 5.44 | 5.24 | 5.49M |
| December 11, 2025 | 5.55 | 5.39 | 5.39 | 5.59 | 5.38 | 5.92M |
| December 10, 2025 | 5.51 | 5.55 | 5.55 | 5.73 | 5.5 | 5.88M |
| December 09, 2025 | 5.62 | 5.5 | 5.5 | 5.62 | 5.48 | 4.3M |
| December 08, 2025 | 5.45 | 5.58 | 5.58 | 5.61 | 5.45 | 6.33M |
| December 05, 2025 | 5.29 | 5.55 | 5.55 | 5.55 | 5.16 | 10.29M |
| December 04, 2025 | 5.96 | 5.34 | 5.34 | 5.96 | 5.32 | 6.87M |
| December 03, 2025 | 5.44 | 5.54 | 5.54 | 5.58 | 5.44 | 5.97M |
| December 02, 2025 | 5.85 | 5.48 | 5.48 | 5.85 | 5.42 | 16.11M |
| December 01, 2025 | 5.9 | 5.82 | 5.82 | 5.93 | 5.8 | 7.46M |
| November 28, 2025 | 5.96 | 5.91 | 5.91 | 5.96 | 5.81 | 7.59M |
| November 27, 2025 | 5.96 | 5.9 | 5.9 | 6.03 | 5.85 | 8.26M |
| November 26, 2025 | 6.05 | 5.87 | 5.87 | 6.06 | 5.83 | 13.92M |
| November 25, 2025 | 6.01 | 6.1 | 6.1 | 6.13 | 5.93 | 7.14M |
| November 24, 2025 | 5.9 | 6.01 | 6.01 | 6.08 | 5.89 | 7.03M |
| November 21, 2025 | 6.14 | 5.94 | 5.94 | 6.14 | 5.76 | 10.69M |
| November 20, 2025 | 6.1 | 6.15 | 6.15 | 6.19 | 6.08 | 6.74M |