4.80
-0.04(-0.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.84 | 4.8 | 4.8 | 4.86 | 4.8 | 156.7M |
| February 12, 2026 | 4.87 | 4.84 | 4.84 | 4.88 | 4.83 | 140.22M |
| February 11, 2026 | 4.87 | 4.86 | 4.86 | 4.89 | 4.85 | 109.46M |
| February 10, 2026 | 4.86 | 4.87 | 4.87 | 4.88 | 4.84 | 145.11M |
| February 09, 2026 | 4.86 | 4.86 | 4.86 | 4.87 | 4.84 | 135.1M |
| February 06, 2026 | 4.86 | 4.84 | 4.84 | 4.87 | 4.83 | 146.1M |
| February 05, 2026 | 4.85 | 4.88 | 4.88 | 4.89 | 4.84 | 186.99M |
| February 04, 2026 | 4.8 | 4.87 | 4.87 | 4.87 | 4.78 | 207.29M |
| February 03, 2026 | 4.86 | 4.81 | 4.81 | 4.87 | 4.78 | 255.97M |
| February 02, 2026 | 4.99 | 4.83 | 4.83 | 5 | 4.83 | 557.78M |
| January 30, 2026 | 5.12 | 5.11 | 5.11 | 5.17 | 5.07 | 266.51M |
| January 29, 2026 | 5.13 | 5.15 | 5.15 | 5.17 | 5.1 | 360.98M |
| January 28, 2026 | 5.08 | 5.15 | 5.15 | 5.21 | 5.08 | 561.52M |
| January 27, 2026 | 5.1 | 5.07 | 5.07 | 5.11 | 5.06 | 245.85M |
| January 26, 2026 | 5.12 | 5.1 | 5.1 | 5.16 | 5.09 | 297.44M |
| January 23, 2026 | 5.1 | 5.12 | 5.12 | 5.13 | 5.09 | 274.64M |
| January 22, 2026 | 5.09 | 5.09 | 5.09 | 5.13 | 5.08 | 252.44M |
| January 21, 2026 | 5.13 | 5.08 | 5.08 | 5.14 | 5.07 | 332.32M |
| January 20, 2026 | 5.15 | 5.14 | 5.14 | 5.15 | 5.11 | 232.9M |
| January 19, 2026 | 5.13 | 5.15 | 5.15 | 5.18 | 5.11 | 226.86M |
| January 16, 2026 | 5.25 | 5.15 | 5.15 | 5.27 | 5.13 | 310.34M |
| January 15, 2026 | 5.31 | 5.24 | 5.24 | 5.33 | 5.22 | 308.74M |
| January 14, 2026 | 5.35 | 5.34 | 5.34 | 5.45 | 5.31 | 361.02M |
| January 13, 2026 | 5.48 | 5.37 | 5.37 | 5.49 | 5.35 | 470.43M |
| January 12, 2026 | 5.42 | 5.49 | 5.49 | 5.53 | 5.42 | 647.25M |
| January 09, 2026 | 5.22 | 5.42 | 5.42 | 5.49 | 5.22 | 652.64M |
| January 08, 2026 | 5.15 | 5.25 | 5.25 | 5.33 | 5.13 | 372.75M |
| January 07, 2026 | 5.22 | 5.16 | 5.16 | 5.22 | 5.15 | 178.34M |
| January 06, 2026 | 5.15 | 5.22 | 5.22 | 5.23 | 5.14 | 211.7M |
| January 05, 2026 | 5.13 | 5.16 | 5.16 | 5.16 | 5.11 | 191.93M |
| December 31, 2025 | 5.08 | 5.11 | 5.11 | 5.12 | 5.08 | 107.77M |
| December 30, 2025 | 5.1 | 5.09 | 5.09 | 5.12 | 5.07 | 140.25M |
| December 29, 2025 | 5.13 | 5.11 | 5.11 | 5.14 | 5.1 | 113.64M |
| December 26, 2025 | 5.14 | 5.14 | 5.14 | 5.15 | 5.11 | 118.41M |
| December 25, 2025 | 5.13 | 5.14 | 5.14 | 5.15 | 5.12 | 81.42M |
| December 24, 2025 | 5.11 | 5.13 | 5.13 | 5.15 | 5.1 | 89.82M |
| December 23, 2025 | 5.13 | 5.11 | 5.11 | 5.14 | 5.1 | 100.18M |
| December 22, 2025 | 5.17 | 5.14 | 5.14 | 5.19 | 5.14 | 114.73M |
| December 19, 2025 | 5.14 | 5.17 | 5.17 | 5.19 | 5.13 | 127.96M |
| December 18, 2025 | 5.11 | 5.13 | 5.13 | 5.14 | 5.1 | 88.31M |
| December 17, 2025 | 5.11 | 5.14 | 5.14 | 5.15 | 5.08 | 137.3M |
| December 16, 2025 | 5.15 | 5.11 | 5.11 | 5.16 | 5.07 | 176.56M |
| December 15, 2025 | 5.19 | 5.16 | 5.16 | 5.21 | 5.16 | 147.88M |
| December 12, 2025 | 5.21 | 5.23 | 5.23 | 5.23 | 5.17 | 207.2M |
| December 11, 2025 | 5.26 | 5.22 | 5.22 | 5.27 | 5.21 | 138.05M |
| December 10, 2025 | 5.27 | 5.26 | 5.26 | 5.28 | 5.22 | 156.89M |
| December 09, 2025 | 5.33 | 5.28 | 5.28 | 5.34 | 5.27 | 153.99M |
| December 08, 2025 | 5.35 | 5.33 | 5.33 | 5.37 | 5.32 | 170.97M |
| December 05, 2025 | 5.35 | 5.35 | 5.35 | 5.36 | 5.28 | 242.15M |
| December 04, 2025 | 5.4 | 5.36 | 5.36 | 5.41 | 5.35 | 206.19M |
| December 03, 2025 | 5.45 | 5.4 | 5.4 | 5.46 | 5.39 | 145.6M |
| December 02, 2025 | 5.44 | 5.45 | 5.45 | 5.48 | 5.43 | 140.75M |
| December 01, 2025 | 5.41 | 5.45 | 5.45 | 5.45 | 5.4 | 150.61M |
| November 28, 2025 | 5.43 | 5.4 | 5.4 | 5.43 | 5.39 | 149.88M |
| November 27, 2025 | 5.45 | 5.42 | 5.42 | 5.46 | 5.42 | 130.21M |
| November 26, 2025 | 5.44 | 5.45 | 5.45 | 5.48 | 5.43 | 156.65M |
| November 25, 2025 | 5.44 | 5.44 | 5.44 | 5.46 | 5.42 | 145.91M |
| November 24, 2025 | 5.4 | 5.43 | 5.43 | 5.44 | 5.38 | 192.01M |
| November 21, 2025 | 5.46 | 5.38 | 5.38 | 5.48 | 5.37 | 303.54M |
| November 20, 2025 | 5.42 | 5.49 | 5.49 | 5.52 | 5.41 | 330.11M |