4.65
+0.02(+0.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.64 | 4.65 | 4.65 | 4.67 | 4.62 | 11.36M |
| February 12, 2026 | 4.67 | 4.63 | 4.63 | 4.68 | 4.63 | 13.29M |
| February 11, 2026 | 4.71 | 4.66 | 4.66 | 4.72 | 4.66 | 17.85M |
| February 10, 2026 | 4.76 | 4.7 | 4.7 | 4.76 | 4.68 | 18.55M |
| February 09, 2026 | 4.77 | 4.76 | 4.76 | 4.78 | 4.74 | 11.86M |
| February 06, 2026 | 4.7 | 4.75 | 4.75 | 4.83 | 4.69 | 14.14M |
| February 05, 2026 | 4.76 | 4.72 | 4.72 | 4.78 | 4.71 | 12.06M |
| February 04, 2026 | 4.71 | 4.77 | 4.77 | 4.78 | 4.7 | 15.62M |
| February 03, 2026 | 4.71 | 4.72 | 4.72 | 4.73 | 4.67 | 12.92M |
| February 02, 2026 | 4.73 | 4.67 | 4.67 | 4.77 | 4.66 | 16.94M |
| January 30, 2026 | 4.79 | 4.7 | 4.7 | 4.79 | 4.68 | 18.8M |
| January 29, 2026 | 4.75 | 4.77 | 4.77 | 4.82 | 4.72 | 19.86M |
| January 28, 2026 | 4.85 | 4.77 | 4.77 | 4.86 | 4.76 | 16.27M |
| January 27, 2026 | 4.9 | 4.82 | 4.82 | 4.93 | 4.79 | 21.58M |
| January 26, 2026 | 5.05 | 4.93 | 4.93 | 5.07 | 4.88 | 29.9M |
| January 23, 2026 | 5.02 | 5.06 | 5.06 | 5.14 | 4.96 | 29.06M |
| January 22, 2026 | 5.02 | 5.03 | 5.03 | 5.05 | 4.99 | 18.98M |
| January 21, 2026 | 5.03 | 5 | 5 | 5.06 | 4.98 | 25.46M |
| January 20, 2026 | 5.1 | 5.06 | 5.06 | 5.14 | 5.02 | 26.64M |
| January 19, 2026 | 4.88 | 5.11 | 5.11 | 5.19 | 4.87 | 57.95M |
| January 16, 2026 | 5 | 4.89 | 4.89 | 5.03 | 4.87 | 34.76M |
| January 15, 2026 | 4.85 | 4.98 | 4.98 | 5.14 | 4.82 | 70.91M |
| January 14, 2026 | 4.71 | 4.9 | 4.9 | 4.94 | 4.67 | 69.31M |
| January 13, 2026 | 4.64 | 4.7 | 4.7 | 4.78 | 4.62 | 32.54M |
| January 12, 2026 | 4.61 | 4.67 | 4.67 | 4.67 | 4.6 | 30.4M |
| January 09, 2026 | 4.61 | 4.62 | 4.62 | 4.64 | 4.6 | 19.09M |
| January 08, 2026 | 4.6 | 4.62 | 4.62 | 4.63 | 4.6 | 13.89M |
| January 07, 2026 | 4.68 | 4.62 | 4.62 | 4.68 | 4.6 | 16.95M |
| January 06, 2026 | 4.61 | 4.68 | 4.68 | 4.68 | 4.61 | 18.8M |
| January 05, 2026 | 4.63 | 4.61 | 4.61 | 4.64 | 4.59 | 12.11M |
| December 31, 2025 | 4.6 | 4.63 | 4.63 | 4.63 | 4.58 | 9.29M |
| December 30, 2025 | 4.61 | 4.61 | 4.61 | 4.65 | 4.6 | 9.49M |
| December 29, 2025 | 4.69 | 4.65 | 4.65 | 4.69 | 4.64 | 12.53M |
| December 26, 2025 | 4.74 | 4.7 | 4.7 | 4.76 | 4.68 | 11.95M |
| December 25, 2025 | 4.71 | 4.71 | 4.71 | 4.73 | 4.68 | 10.35M |
| December 24, 2025 | 4.7 | 4.71 | 4.71 | 4.73 | 4.69 | 11.78M |
| December 23, 2025 | 4.76 | 4.7 | 4.7 | 4.8 | 4.68 | 14.84M |
| December 22, 2025 | 4.78 | 4.78 | 4.78 | 4.84 | 4.77 | 16.04M |
| December 19, 2025 | 4.66 | 4.78 | 4.78 | 4.83 | 4.66 | 20.95M |
| December 18, 2025 | 4.65 | 4.68 | 4.68 | 4.72 | 4.62 | 13.2M |
| December 17, 2025 | 4.65 | 4.68 | 4.68 | 4.73 | 4.6 | 20.61M |
| December 16, 2025 | 4.65 | 4.71 | 4.71 | 4.93 | 4.57 | 32.24M |
| December 15, 2025 | 4.58 | 4.62 | 4.62 | 4.65 | 4.55 | 12.6M |
| December 12, 2025 | 4.64 | 4.62 | 4.62 | 4.73 | 4.6 | 13.77M |
| December 11, 2025 | 4.72 | 4.63 | 4.63 | 4.73 | 4.62 | 14.16M |
| December 10, 2025 | 4.69 | 4.69 | 4.69 | 4.73 | 4.68 | 8.94M |
| December 09, 2025 | 4.75 | 4.71 | 4.71 | 4.77 | 4.7 | 10.65M |
| December 08, 2025 | 4.76 | 4.76 | 4.76 | 4.77 | 4.72 | 11.83M |
| December 05, 2025 | 4.76 | 4.74 | 4.74 | 4.76 | 4.68 | 12.43M |
| December 04, 2025 | 4.83 | 4.73 | 4.73 | 4.86 | 4.71 | 20.16M |
| December 03, 2025 | 4.9 | 4.84 | 4.84 | 4.93 | 4.82 | 15.64M |
| December 02, 2025 | 4.9 | 4.91 | 4.91 | 4.94 | 4.89 | 13.68M |
| December 01, 2025 | 4.91 | 4.93 | 4.93 | 4.96 | 4.88 | 18.56M |
| November 28, 2025 | 4.85 | 4.93 | 4.93 | 4.93 | 4.81 | 19.53M |
| November 27, 2025 | 4.93 | 4.85 | 4.85 | 4.94 | 4.85 | 24.22M |
| November 26, 2025 | 4.92 | 4.97 | 4.97 | 5.03 | 4.88 | 40.14M |
| November 25, 2025 | 5.1 | 5.02 | 5.02 | 5.28 | 4.99 | 59.1M |
| November 24, 2025 | 4.79 | 4.82 | 4.82 | 4.86 | 4.76 | 15.42M |
| November 21, 2025 | 4.95 | 4.77 | 4.77 | 5.02 | 4.77 | 25.47M |
| November 20, 2025 | 5.08 | 4.98 | 4.98 | 5.15 | 4.91 | 35.34M |