4.96
-0.05(-1.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.01 | 4.96 | 4.96 | 5.01 | 4.95 | 60.12M |
| February 12, 2026 | 4.99 | 5.01 | 5.01 | 5.03 | 4.98 | 64.77M |
| February 11, 2026 | 4.98 | 4.98 | 4.98 | 4.99 | 4.97 | 35.02M |
| February 10, 2026 | 4.98 | 4.97 | 4.97 | 4.98 | 4.96 | 32.8M |
| February 09, 2026 | 4.97 | 4.98 | 4.98 | 4.99 | 4.96 | 41.87M |
| February 06, 2026 | 4.95 | 4.96 | 4.96 | 4.98 | 4.94 | 50.22M |
| February 05, 2026 | 4.97 | 4.95 | 4.95 | 4.98 | 4.94 | 41.61M |
| February 04, 2026 | 4.91 | 4.97 | 4.97 | 4.98 | 4.91 | 75.6M |
| February 03, 2026 | 4.96 | 4.92 | 4.92 | 4.98 | 4.89 | 121.82M |
| February 02, 2026 | 4.97 | 4.94 | 4.94 | 5.03 | 4.94 | 120.53M |
| January 30, 2026 | 4.98 | 4.95 | 4.95 | 5.01 | 4.95 | 96.65M |
| January 29, 2026 | 4.97 | 4.99 | 4.99 | 4.99 | 4.94 | 84.75M |
| January 28, 2026 | 4.95 | 4.97 | 4.97 | 5 | 4.94 | 76.35M |
| January 27, 2026 | 5.02 | 4.96 | 4.96 | 5.02 | 4.94 | 81.07M |
| January 26, 2026 | 4.96 | 5 | 5 | 5.03 | 4.95 | 112.54M |
| January 23, 2026 | 4.95 | 4.95 | 4.95 | 4.97 | 4.94 | 69.55M |
| January 22, 2026 | 4.99 | 4.95 | 4.95 | 5.01 | 4.93 | 119.16M |
| January 21, 2026 | 5.03 | 4.98 | 4.98 | 5.04 | 4.97 | 63.88M |
| January 20, 2026 | 5 | 5.03 | 5.03 | 5.04 | 4.98 | 93.3M |
| January 19, 2026 | 4.91 | 4.98 | 4.98 | 4.98 | 4.89 | 79.14M |
| January 16, 2026 | 4.98 | 4.91 | 4.91 | 5.03 | 4.9 | 153.31M |
| January 15, 2026 | 4.97 | 4.95 | 4.95 | 4.98 | 4.94 | 54.54M |
| January 14, 2026 | 5.06 | 4.96 | 4.96 | 5.07 | 4.94 | 138.48M |
| January 13, 2026 | 5.08 | 5.05 | 5.05 | 5.08 | 5.03 | 56.28M |
| January 12, 2026 | 5.03 | 5.08 | 5.08 | 5.09 | 5.01 | 71.65M |
| January 09, 2026 | 5.03 | 5.02 | 5.02 | 5.03 | 5.01 | 40.85M |
| January 08, 2026 | 5.01 | 5.03 | 5.03 | 5.06 | 4.99 | 48.89M |
| January 07, 2026 | 4.98 | 5 | 5 | 5.03 | 4.96 | 54.58M |
| January 06, 2026 | 4.96 | 4.98 | 4.98 | 4.99 | 4.95 | 52.11M |
| January 05, 2026 | 4.94 | 4.96 | 4.96 | 4.96 | 4.92 | 53.5M |
| December 31, 2025 | 4.95 | 4.95 | 4.95 | 4.97 | 4.92 | 45.91M |
| December 30, 2025 | 5.01 | 4.95 | 4.95 | 5.02 | 4.95 | 84.39M |
| December 29, 2025 | 5.14 | 5.02 | 5.02 | 5.15 | 5.02 | 117.51M |
| December 26, 2025 | 5.15 | 5.15 | 5.15 | 5.16 | 5.12 | 34.63M |
| December 25, 2025 | 5.14 | 5.15 | 5.15 | 5.16 | 5.11 | 34.14M |
| December 24, 2025 | 5.14 | 5.13 | 5.13 | 5.15 | 5.1 | 43.87M |
| December 23, 2025 | 5.13 | 5.14 | 5.14 | 5.19 | 5.12 | 52.66M |
| December 22, 2025 | 5.16 | 5.12 | 5.12 | 5.17 | 5.12 | 40.27M |
| December 19, 2025 | 5.16 | 5.16 | 5.16 | 5.18 | 5.15 | 42.71M |
| December 18, 2025 | 5.13 | 5.16 | 5.16 | 5.16 | 5.11 | 28.52M |
| December 17, 2025 | 5.12 | 5.13 | 5.13 | 5.15 | 5.09 | 36.26M |
| December 16, 2025 | 5.17 | 5.11 | 5.11 | 5.17 | 5.1 | 40.18M |
| December 15, 2025 | 5.16 | 5.17 | 5.17 | 5.18 | 5.14 | 34.07M |
| December 12, 2025 | 5.14 | 5.16 | 5.16 | 5.17 | 5.12 | 47.33M |
| December 11, 2025 | 5.14 | 5.14 | 5.14 | 5.18 | 5.13 | 36.98M |
| December 10, 2025 | 5.11 | 5.14 | 5.14 | 5.15 | 5.1 | 33.74M |
| December 09, 2025 | 5.13 | 5.11 | 5.11 | 5.16 | 5.11 | 28.84M |
| December 08, 2025 | 5.15 | 5.12 | 5.12 | 5.17 | 5.11 | 45.66M |
| December 05, 2025 | 5.17 | 5.16 | 5.16 | 5.18 | 5.13 | 34.52M |
| December 04, 2025 | 5.16 | 5.17 | 5.17 | 5.18 | 5.13 | 38.21M |
| December 03, 2025 | 5.11 | 5.16 | 5.16 | 5.19 | 5.1 | 64.31M |
| December 02, 2025 | 5.06 | 5.11 | 5.11 | 5.11 | 5.06 | 39.51M |
| December 01, 2025 | 5.04 | 5.07 | 5.07 | 5.08 | 5.02 | 38.76M |
| November 28, 2025 | 5.05 | 5.03 | 5.03 | 5.06 | 5.02 | 34.11M |
| November 27, 2025 | 5.04 | 5.05 | 5.05 | 5.07 | 5.02 | 33.28M |
| November 26, 2025 | 5.04 | 5.03 | 5.03 | 5.07 | 5.02 | 34.52M |
| November 25, 2025 | 5.02 | 5.03 | 5.03 | 5.04 | 5.01 | 49.15M |
| November 24, 2025 | 5.06 | 5.02 | 5.02 | 5.08 | 5.01 | 60.7M |
| November 21, 2025 | 5.12 | 5.04 | 5.04 | 5.12 | 5.03 | 61.09M |
| November 20, 2025 | 5.12 | 5.12 | 5.12 | 5.16 | 5.11 | 49.34M |