4.77
+0.03(+0.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.74 | 4.77 | 4.77 | 4.81 | 4.72 | 11.27M |
| February 12, 2026 | 4.87 | 4.74 | 4.74 | 4.87 | 4.72 | 12.73M |
| February 11, 2026 | 4.83 | 4.87 | 4.87 | 4.9 | 4.8 | 12.78M |
| February 10, 2026 | 4.93 | 4.83 | 4.83 | 4.93 | 4.82 | 14.13M |
| February 09, 2026 | 4.93 | 4.92 | 4.92 | 4.99 | 4.89 | 14.02M |
| February 06, 2026 | 4.95 | 4.91 | 4.91 | 4.99 | 4.88 | 10.67M |
| February 05, 2026 | 4.95 | 4.92 | 4.92 | 5.04 | 4.92 | 12.65M |
| February 04, 2026 | 4.97 | 4.97 | 4.97 | 4.98 | 4.87 | 14.17M |
| February 03, 2026 | 4.96 | 4.94 | 4.94 | 5 | 4.84 | 19.61M |
| February 02, 2026 | 5 | 4.93 | 4.93 | 5.08 | 4.85 | 30.08M |
| January 30, 2026 | 5.02 | 5.1 | 5.1 | 5.32 | 4.97 | 48.1M |
| January 29, 2026 | 4.99 | 5.04 | 5.04 | 5.12 | 4.95 | 28.51M |
| January 28, 2026 | 4.85 | 5.03 | 5.03 | 5.05 | 4.8 | 32.49M |
| January 27, 2026 | 4.88 | 4.85 | 4.85 | 4.93 | 4.73 | 14.75M |
| January 26, 2026 | 4.78 | 4.88 | 4.88 | 4.9 | 4.75 | 22.13M |
| January 23, 2026 | 4.76 | 4.79 | 4.79 | 4.79 | 4.72 | 9.91M |
| January 22, 2026 | 4.67 | 4.75 | 4.75 | 4.75 | 4.66 | 9.58M |
| January 21, 2026 | 4.69 | 4.68 | 4.68 | 4.69 | 4.62 | 7.89M |
| January 20, 2026 | 4.7 | 4.69 | 4.69 | 4.71 | 4.65 | 9.99M |
| January 19, 2026 | 4.55 | 4.7 | 4.7 | 4.7 | 4.53 | 13.71M |
| January 16, 2026 | 4.66 | 4.56 | 4.56 | 4.67 | 4.56 | 11.42M |
| January 15, 2026 | 4.66 | 4.65 | 4.65 | 4.68 | 4.62 | 8.5M |
| January 14, 2026 | 4.64 | 4.67 | 4.67 | 4.7 | 4.6 | 14.58M |
| January 13, 2026 | 4.72 | 4.65 | 4.65 | 4.75 | 4.63 | 14.98M |
| January 12, 2026 | 4.71 | 4.72 | 4.72 | 4.72 | 4.66 | 11.65M |
| January 09, 2026 | 4.7 | 4.72 | 4.72 | 4.73 | 4.65 | 10.59M |
| January 08, 2026 | 4.65 | 4.7 | 4.7 | 4.73 | 4.64 | 12.57M |
| January 07, 2026 | 4.66 | 4.69 | 4.69 | 4.71 | 4.59 | 16.15M |
| January 06, 2026 | 4.57 | 4.66 | 4.66 | 4.66 | 4.57 | 14.17M |
| January 05, 2026 | 4.55 | 4.59 | 4.59 | 4.62 | 4.55 | 11.43M |
| December 31, 2025 | 4.67 | 4.57 | 4.57 | 4.69 | 4.51 | 14.04M |
| December 30, 2025 | 4.74 | 4.67 | 4.67 | 4.78 | 4.65 | 16.13M |
| December 29, 2025 | 4.79 | 4.73 | 4.73 | 4.82 | 4.7 | 23.32M |
| December 26, 2025 | 4.65 | 4.78 | 4.78 | 5.09 | 4.65 | 39.37M |
| December 25, 2025 | 4.59 | 4.63 | 4.63 | 4.64 | 4.57 | 6.06M |
| December 24, 2025 | 4.59 | 4.59 | 4.59 | 4.62 | 4.55 | 6.12M |
| December 23, 2025 | 4.67 | 4.6 | 4.6 | 4.71 | 4.57 | 7.91M |
| December 22, 2025 | 4.67 | 4.68 | 4.68 | 4.7 | 4.63 | 8.28M |
| December 19, 2025 | 4.52 | 4.67 | 4.67 | 4.68 | 4.49 | 12.72M |
| December 18, 2025 | 4.44 | 4.53 | 4.53 | 4.58 | 4.4 | 10.95M |
| December 17, 2025 | 4.47 | 4.46 | 4.46 | 4.49 | 4.36 | 10.75M |
| December 16, 2025 | 4.51 | 4.46 | 4.46 | 4.58 | 4.45 | 8.42M |
| December 15, 2025 | 4.45 | 4.53 | 4.53 | 4.56 | 4.41 | 10.81M |
| December 12, 2025 | 4.55 | 4.48 | 4.48 | 4.59 | 4.46 | 12.36M |
| December 11, 2025 | 4.72 | 4.56 | 4.56 | 4.74 | 4.55 | 15.1M |
| December 10, 2025 | 4.74 | 4.73 | 4.73 | 4.79 | 4.69 | 9.98M |
| December 09, 2025 | 4.79 | 4.72 | 4.72 | 4.8 | 4.69 | 9.35M |
| December 08, 2025 | 4.83 | 4.8 | 4.8 | 4.85 | 4.76 | 9.11M |
| December 05, 2025 | 4.72 | 4.82 | 4.82 | 4.83 | 4.69 | 10.08M |
| December 04, 2025 | 4.87 | 4.72 | 4.72 | 4.87 | 4.7 | 11.41M |
| December 03, 2025 | 4.89 | 4.85 | 4.85 | 4.94 | 4.82 | 9.92M |
| December 02, 2025 | 4.88 | 4.89 | 4.89 | 4.91 | 4.77 | 11.62M |
| December 01, 2025 | 4.87 | 4.88 | 4.88 | 4.97 | 4.86 | 12.95M |
| November 28, 2025 | 4.73 | 4.88 | 4.88 | 4.89 | 4.67 | 13.14M |
| November 27, 2025 | 4.73 | 4.73 | 4.73 | 4.75 | 4.66 | 10.01M |
| November 26, 2025 | 4.77 | 4.73 | 4.73 | 4.88 | 4.72 | 15.36M |
| November 25, 2025 | 4.84 | 4.78 | 4.78 | 4.84 | 4.74 | 12.07M |
| November 24, 2025 | 4.81 | 4.81 | 4.81 | 4.91 | 4.77 | 13.58M |
| November 21, 2025 | 4.97 | 4.8 | 4.8 | 5.07 | 4.78 | 21.41M |
| November 20, 2025 | 5.09 | 4.99 | 4.99 | 5.09 | 4.93 | 11.23M |