4.87
-0.07(-1.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.93 | 4.87 | 4.87 | 4.94 | 4.87 | 13.43M |
| February 12, 2026 | 4.96 | 4.94 | 4.94 | 4.97 | 4.93 | 10.39M |
| February 11, 2026 | 4.94 | 4.96 | 4.96 | 4.98 | 4.93 | 11.09M |
| February 10, 2026 | 4.95 | 4.93 | 4.93 | 4.96 | 4.92 | 10.48M |
| February 09, 2026 | 4.95 | 4.95 | 4.95 | 4.97 | 4.92 | 14.72M |
| February 06, 2026 | 4.94 | 4.92 | 4.92 | 4.98 | 4.91 | 14.72M |
| February 05, 2026 | 4.93 | 4.95 | 4.95 | 4.97 | 4.92 | 14.82M |
| February 04, 2026 | 4.85 | 4.94 | 4.94 | 4.95 | 4.84 | 18.33M |
| February 03, 2026 | 4.87 | 4.85 | 4.85 | 4.89 | 4.83 | 15.99M |
| February 02, 2026 | 4.94 | 4.85 | 4.85 | 4.95 | 4.84 | 24.35M |
| January 30, 2026 | 4.96 | 4.95 | 4.95 | 5.03 | 4.92 | 24.77M |
| January 29, 2026 | 4.94 | 4.96 | 4.96 | 4.96 | 4.91 | 16.27M |
| January 28, 2026 | 4.89 | 4.94 | 4.94 | 4.96 | 4.88 | 19.85M |
| January 27, 2026 | 4.94 | 4.89 | 4.89 | 4.95 | 4.88 | 18.35M |
| January 26, 2026 | 4.94 | 4.94 | 4.94 | 4.97 | 4.91 | 24.65M |
| January 23, 2026 | 4.94 | 4.95 | 4.95 | 4.96 | 4.93 | 18.47M |
| January 22, 2026 | 4.94 | 4.94 | 4.94 | 4.98 | 4.92 | 20.75M |
| January 21, 2026 | 4.97 | 4.94 | 4.94 | 4.99 | 4.93 | 21.23M |
| January 20, 2026 | 4.95 | 4.98 | 4.98 | 4.98 | 4.93 | 21.39M |
| January 19, 2026 | 5.01 | 4.95 | 4.95 | 5.02 | 4.93 | 38.73M |
| January 16, 2026 | 5.15 | 5.11 | 5.11 | 5.16 | 5.1 | 11.28M |
| January 15, 2026 | 5.11 | 5.14 | 5.14 | 5.15 | 5.1 | 9.29M |
| January 14, 2026 | 5.23 | 5.12 | 5.12 | 5.23 | 5.1 | 29.16M |
| January 13, 2026 | 5.24 | 5.23 | 5.23 | 5.27 | 5.21 | 15.55M |
| January 12, 2026 | 5.2 | 5.24 | 5.24 | 5.24 | 5.19 | 13.92M |
| January 09, 2026 | 5.19 | 5.21 | 5.21 | 5.23 | 5.18 | 13.24M |
| January 08, 2026 | 5.22 | 5.18 | 5.18 | 5.23 | 5.17 | 17.26M |
| January 07, 2026 | 5.2 | 5.23 | 5.23 | 5.25 | 5.18 | 15.31M |
| January 06, 2026 | 5.19 | 5.2 | 5.2 | 5.21 | 5.17 | 14.19M |
| January 05, 2026 | 5.22 | 5.18 | 5.18 | 5.23 | 5.16 | 19.87M |
| December 31, 2025 | 5.19 | 5.19 | 5.19 | 5.23 | 5.19 | 10.44M |
| December 30, 2025 | 5.2 | 5.19 | 5.19 | 5.24 | 5.19 | 11.43M |
| December 29, 2025 | 5.25 | 5.22 | 5.22 | 5.27 | 5.22 | 10.69M |
| December 26, 2025 | 5.25 | 5.25 | 5.25 | 5.27 | 5.22 | 10.26M |
| December 25, 2025 | 5.25 | 5.26 | 5.26 | 5.28 | 5.23 | 9.32M |
| December 24, 2025 | 5.2 | 5.24 | 5.24 | 5.24 | 5.18 | 10.37M |
| December 23, 2025 | 5.21 | 5.21 | 5.21 | 5.24 | 5.19 | 12.15M |
| December 22, 2025 | 5.25 | 5.21 | 5.21 | 5.26 | 5.21 | 12.01M |
| December 19, 2025 | 5.27 | 5.26 | 5.26 | 5.29 | 5.24 | 10.81M |
| December 18, 2025 | 5.21 | 5.27 | 5.27 | 5.3 | 5.19 | 14.37M |
| December 17, 2025 | 5.22 | 5.21 | 5.21 | 5.25 | 5.18 | 11.11M |
| December 16, 2025 | 5.27 | 5.21 | 5.21 | 5.28 | 5.2 | 11.55M |
| December 15, 2025 | 5.25 | 5.27 | 5.27 | 5.31 | 5.24 | 12.79M |
| December 12, 2025 | 5.34 | 5.26 | 5.26 | 5.35 | 5.25 | 17.8M |
| December 11, 2025 | 5.37 | 5.32 | 5.32 | 5.37 | 5.31 | 12.26M |
| December 10, 2025 | 5.31 | 5.36 | 5.36 | 5.38 | 5.31 | 11.5M |
| December 09, 2025 | 5.34 | 5.32 | 5.32 | 5.36 | 5.28 | 11.45M |
| December 08, 2025 | 5.41 | 5.35 | 5.35 | 5.43 | 5.33 | 17.14M |
| December 05, 2025 | 5.44 | 5.38 | 5.38 | 5.47 | 5.36 | 14.8M |
| December 04, 2025 | 5.42 | 5.44 | 5.44 | 5.49 | 5.4 | 15.38M |
| December 03, 2025 | 5.31 | 5.44 | 5.44 | 5.47 | 5.3 | 20.23M |
| December 02, 2025 | 5.25 | 5.32 | 5.32 | 5.32 | 5.25 | 12.84M |
| December 01, 2025 | 5.28 | 5.27 | 5.27 | 5.31 | 5.23 | 16.39M |
| November 28, 2025 | 5.22 | 5.28 | 5.28 | 5.28 | 5.19 | 13.75M |
| November 27, 2025 | 5.23 | 5.23 | 5.23 | 5.25 | 5.2 | 9.44M |
| November 26, 2025 | 5.23 | 5.23 | 5.23 | 5.29 | 5.21 | 13.32M |
| November 25, 2025 | 5.23 | 5.21 | 5.21 | 5.26 | 5.2 | 16.86M |
| November 24, 2025 | 5.26 | 5.23 | 5.23 | 5.32 | 5.21 | 15.79M |
| November 21, 2025 | 5.37 | 5.25 | 5.25 | 5.39 | 5.24 | 19.67M |
| November 20, 2025 | 5.41 | 5.39 | 5.39 | 5.45 | 5.37 | 13.96M |