4.58
-0.13(-2.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.71 | 4.58 | 4.58 | 4.74 | 4.56 | 17.22M |
| February 12, 2026 | 4.79 | 4.71 | 4.71 | 4.86 | 4.67 | 27.74M |
| February 11, 2026 | 4.82 | 4.72 | 4.72 | 4.84 | 4.69 | 16.64M |
| February 10, 2026 | 4.59 | 4.82 | 4.82 | 4.9 | 4.54 | 37.79M |
| February 09, 2026 | 4.57 | 4.6 | 4.6 | 4.66 | 4.55 | 13.16M |
| February 06, 2026 | 4.54 | 4.54 | 4.54 | 4.62 | 4.51 | 14.4M |
| February 05, 2026 | 4.6 | 4.55 | 4.55 | 4.65 | 4.54 | 10.78M |
| February 04, 2026 | 4.55 | 4.61 | 4.61 | 4.63 | 4.5 | 13.96M |
| February 03, 2026 | 4.55 | 4.53 | 4.53 | 4.61 | 4.49 | 15.44M |
| February 02, 2026 | 4.65 | 4.55 | 4.55 | 4.78 | 4.55 | 22.6M |
| January 30, 2026 | 4.71 | 4.78 | 4.78 | 4.83 | 4.63 | 19.52M |
| January 29, 2026 | 4.74 | 4.74 | 4.74 | 4.84 | 4.68 | 18.04M |
| January 28, 2026 | 4.73 | 4.73 | 4.73 | 4.82 | 4.7 | 12.28M |
| January 27, 2026 | 4.82 | 4.76 | 4.76 | 4.85 | 4.64 | 17.14M |
| January 26, 2026 | 4.98 | 4.83 | 4.83 | 4.99 | 4.78 | 19.24M |
| January 23, 2026 | 4.74 | 4.97 | 4.97 | 4.97 | 4.71 | 32.69M |
| January 22, 2026 | 4.75 | 4.75 | 4.75 | 4.76 | 4.68 | 9.69M |
| January 21, 2026 | 4.65 | 4.73 | 4.73 | 4.79 | 4.61 | 12.22M |
| January 20, 2026 | 4.68 | 4.68 | 4.68 | 4.81 | 4.65 | 14.37M |
| January 19, 2026 | 4.53 | 4.67 | 4.67 | 4.67 | 4.53 | 11.69M |
| January 16, 2026 | 4.59 | 4.54 | 4.54 | 4.62 | 4.54 | 13.39M |
| January 15, 2026 | 4.71 | 4.58 | 4.58 | 4.72 | 4.58 | 15.88M |
| January 14, 2026 | 4.8 | 4.69 | 4.69 | 4.85 | 4.67 | 26.26M |
| January 13, 2026 | 4.77 | 4.8 | 4.8 | 4.85 | 4.74 | 28.78M |
| January 12, 2026 | 4.73 | 4.78 | 4.78 | 4.83 | 4.72 | 19.44M |
| January 09, 2026 | 4.73 | 4.72 | 4.72 | 4.75 | 4.67 | 10.69M |
| January 08, 2026 | 4.69 | 4.73 | 4.73 | 4.75 | 4.68 | 10.29M |
| January 07, 2026 | 4.76 | 4.71 | 4.71 | 4.82 | 4.69 | 12.84M |
| January 06, 2026 | 4.75 | 4.76 | 4.76 | 4.85 | 4.73 | 12.78M |
| January 05, 2026 | 4.71 | 4.75 | 4.75 | 4.76 | 4.66 | 13.34M |
| December 31, 2025 | 4.64 | 4.71 | 4.71 | 4.71 | 4.59 | 12.84M |
| December 30, 2025 | 4.72 | 4.63 | 4.63 | 4.74 | 4.6 | 15.31M |
| December 29, 2025 | 4.68 | 4.75 | 4.75 | 4.77 | 4.65 | 11.98M |
| December 26, 2025 | 4.71 | 4.69 | 4.69 | 4.75 | 4.66 | 12.13M |
| December 25, 2025 | 4.76 | 4.75 | 4.75 | 4.79 | 4.66 | 12.79M |
| December 24, 2025 | 4.78 | 4.75 | 4.75 | 4.79 | 4.71 | 10.95M |
| December 23, 2025 | 4.89 | 4.77 | 4.77 | 4.91 | 4.76 | 15.15M |
| December 22, 2025 | 4.87 | 4.92 | 4.92 | 5.06 | 4.85 | 14.28M |
| December 19, 2025 | 4.78 | 4.88 | 4.88 | 4.88 | 4.77 | 11.17M |
| December 18, 2025 | 4.84 | 4.8 | 4.8 | 4.94 | 4.77 | 15.8M |
| December 17, 2025 | 4.81 | 4.84 | 4.84 | 4.89 | 4.7 | 16.57M |
| December 16, 2025 | 4.85 | 4.81 | 4.81 | 4.94 | 4.81 | 12.6M |
| December 15, 2025 | 4.71 | 4.87 | 4.87 | 5.02 | 4.69 | 22.99M |
| December 12, 2025 | 4.82 | 4.72 | 4.72 | 4.82 | 4.69 | 13.92M |
| December 11, 2025 | 4.84 | 4.81 | 4.81 | 4.88 | 4.71 | 17.77M |
| December 10, 2025 | 4.94 | 4.81 | 4.81 | 4.95 | 4.79 | 18.23M |
| December 09, 2025 | 5.05 | 4.94 | 4.94 | 5.1 | 4.91 | 16.05M |
| December 08, 2025 | 5.04 | 5.07 | 5.07 | 5.1 | 5.02 | 16.84M |
| December 05, 2025 | 5 | 5.04 | 5.04 | 5.2 | 4.91 | 27.04M |
| December 04, 2025 | 5.08 | 5.01 | 5.01 | 5.13 | 4.95 | 20.05M |
| December 03, 2025 | 5.11 | 5.09 | 5.09 | 5.2 | 5.02 | 27.35M |
| December 02, 2025 | 5.08 | 5.14 | 5.14 | 5.24 | 5.07 | 33.29M |
| December 01, 2025 | 5 | 5.06 | 5.06 | 5.19 | 4.99 | 39.94M |
| November 28, 2025 | 4.64 | 4.95 | 4.95 | 5.07 | 4.61 | 55.27M |
| November 27, 2025 | 4.54 | 4.61 | 4.61 | 4.62 | 4.49 | 12.03M |
| November 26, 2025 | 4.65 | 4.55 | 4.55 | 4.7 | 4.54 | 12.81M |
| November 25, 2025 | 4.66 | 4.66 | 4.66 | 4.71 | 4.63 | 11.23M |
| November 24, 2025 | 4.51 | 4.65 | 4.65 | 4.7 | 4.51 | 15M |
| November 21, 2025 | 4.75 | 4.5 | 4.5 | 4.8 | 4.49 | 20.57M |
| November 20, 2025 | 4.78 | 4.79 | 4.79 | 4.83 | 4.65 | 17.06M |