4.51
-0.06(-1.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.58 | 4.51 | 4.51 | 4.59 | 4.51 | 34.92M |
| February 12, 2026 | 4.61 | 4.57 | 4.57 | 4.62 | 4.56 | 28.43M |
| February 11, 2026 | 4.59 | 4.61 | 4.61 | 4.64 | 4.58 | 33.68M |
| February 10, 2026 | 4.62 | 4.6 | 4.6 | 4.63 | 4.59 | 26.33M |
| February 09, 2026 | 4.64 | 4.63 | 4.63 | 4.65 | 4.61 | 40.64M |
| February 06, 2026 | 4.64 | 4.61 | 4.61 | 4.68 | 4.6 | 46.99M |
| February 05, 2026 | 4.59 | 4.65 | 4.65 | 4.69 | 4.58 | 72.99M |
| February 04, 2026 | 4.49 | 4.6 | 4.6 | 4.61 | 4.47 | 63.86M |
| February 03, 2026 | 4.5 | 4.49 | 4.49 | 4.53 | 4.46 | 45M |
| February 02, 2026 | 4.57 | 4.47 | 4.47 | 4.62 | 4.46 | 65.06M |
| January 30, 2026 | 4.62 | 4.58 | 4.58 | 4.64 | 4.52 | 56.42M |
| January 29, 2026 | 4.59 | 4.64 | 4.64 | 4.64 | 4.56 | 59.68M |
| January 28, 2026 | 4.57 | 4.6 | 4.6 | 4.63 | 4.55 | 56.49M |
| January 27, 2026 | 4.58 | 4.57 | 4.57 | 4.59 | 4.49 | 53.71M |
| January 26, 2026 | 4.6 | 4.6 | 4.6 | 4.64 | 4.56 | 63.4M |
| January 23, 2026 | 4.57 | 4.6 | 4.6 | 4.61 | 4.57 | 41.69M |
| January 22, 2026 | 4.56 | 4.57 | 4.57 | 4.6 | 4.55 | 33.13M |
| January 21, 2026 | 4.53 | 4.56 | 4.56 | 4.59 | 4.52 | 42.4M |
| January 20, 2026 | 4.52 | 4.55 | 4.55 | 4.56 | 4.5 | 46.6M |
| January 19, 2026 | 4.48 | 4.53 | 4.53 | 4.54 | 4.46 | 43.65M |
| January 16, 2026 | 4.55 | 4.52 | 4.52 | 4.63 | 4.51 | 75.02M |
| January 15, 2026 | 4.56 | 4.49 | 4.49 | 4.56 | 4.47 | 54.33M |
| January 14, 2026 | 4.57 | 4.56 | 4.56 | 4.68 | 4.53 | 82.07M |
| January 13, 2026 | 4.64 | 4.6 | 4.6 | 4.67 | 4.59 | 57.73M |
| January 12, 2026 | 4.56 | 4.64 | 4.64 | 4.66 | 4.53 | 68.45M |
| January 09, 2026 | 4.53 | 4.56 | 4.56 | 4.6 | 4.51 | 45.88M |
| January 08, 2026 | 4.59 | 4.52 | 4.52 | 4.59 | 4.51 | 50.47M |
| January 07, 2026 | 4.65 | 4.59 | 4.59 | 4.66 | 4.58 | 55.02M |
| January 06, 2026 | 4.53 | 4.65 | 4.65 | 4.66 | 4.52 | 80.67M |
| January 05, 2026 | 4.48 | 4.54 | 4.54 | 4.54 | 4.46 | 46.04M |
| December 31, 2025 | 4.51 | 4.48 | 4.48 | 4.54 | 4.47 | 27.91M |
| December 30, 2025 | 4.51 | 4.51 | 4.51 | 4.54 | 4.48 | 22.64M |
| December 29, 2025 | 4.57 | 4.52 | 4.51 | 4.57 | 4.51 | 32.35M |
| December 26, 2025 | 4.53 | 4.57 | 4.56 | 4.61 | 4.52 | 46.15M |
| December 25, 2025 | 4.5 | 4.54 | 4.54 | 4.55 | 4.48 | 30.39M |
| December 24, 2025 | 4.45 | 4.49 | 4.49 | 4.5 | 4.42 | 31.93M |
| December 23, 2025 | 4.45 | 4.45 | 4.45 | 4.48 | 4.43 | 26.21M |
| December 22, 2025 | 4.46 | 4.45 | 4.45 | 4.49 | 4.45 | 22.23M |
| December 19, 2025 | 4.42 | 4.46 | 4.46 | 4.49 | 4.41 | 30.97M |
| December 18, 2025 | 4.46 | 4.43 | 4.43 | 4.47 | 4.41 | 36.39M |
| December 17, 2025 | 4.43 | 4.47 | 4.47 | 4.5 | 4.35 | 46.76M |
| December 16, 2025 | 4.45 | 4.43 | 4.43 | 4.46 | 4.4 | 23.68M |
| December 15, 2025 | 4.43 | 4.45 | 4.45 | 4.5 | 4.41 | 22.9M |
| December 12, 2025 | 4.4 | 4.44 | 4.44 | 4.46 | 4.4 | 29.62M |
| December 11, 2025 | 4.49 | 4.42 | 4.42 | 4.5 | 4.41 | 26.19M |
| December 10, 2025 | 4.45 | 4.49 | 4.49 | 4.51 | 4.41 | 34.18M |
| December 09, 2025 | 4.5 | 4.45 | 4.45 | 4.51 | 4.44 | 29.05M |
| December 08, 2025 | 4.54 | 4.52 | 4.52 | 4.59 | 4.51 | 65.3M |
| December 05, 2025 | 4.41 | 4.49 | 4.49 | 4.51 | 4.39 | 45.77M |
| December 04, 2025 | 4.41 | 4.41 | 4.41 | 4.44 | 4.39 | 21.13M |
| December 03, 2025 | 4.44 | 4.41 | 4.41 | 4.45 | 4.39 | 22.13M |
| December 02, 2025 | 4.44 | 4.44 | 4.44 | 4.45 | 4.41 | 19.78M |
| December 01, 2025 | 4.42 | 4.45 | 4.45 | 4.46 | 4.41 | 22.76M |
| November 28, 2025 | 4.39 | 4.43 | 4.43 | 4.44 | 4.37 | 32.24M |
| November 27, 2025 | 4.4 | 4.39 | 4.39 | 4.43 | 4.38 | 21.54M |
| November 26, 2025 | 4.41 | 4.39 | 4.39 | 4.43 | 4.39 | 25.19M |
| November 25, 2025 | 4.41 | 4.4 | 4.4 | 4.44 | 4.4 | 33M |
| November 24, 2025 | 4.46 | 4.4 | 4.4 | 4.47 | 4.38 | 64.22M |
| November 21, 2025 | 4.57 | 4.44 | 4.44 | 4.59 | 4.43 | 51.83M |
| November 20, 2025 | 4.69 | 4.6 | 4.6 | 4.72 | 4.59 | 40.59M |