4.86
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.84 | 4.86 | 4.86 | 4.93 | 4.83 | 10.07M |
| February 12, 2026 | 4.92 | 4.86 | 4.86 | 4.93 | 4.83 | 9.77M |
| February 11, 2026 | 4.9 | 4.92 | 4.92 | 4.97 | 4.9 | 8.44M |
| February 10, 2026 | 5 | 4.92 | 4.92 | 5.01 | 4.9 | 10.63M |
| February 09, 2026 | 5.02 | 4.98 | 4.98 | 5.04 | 4.95 | 14.89M |
| February 06, 2026 | 4.96 | 4.99 | 4.99 | 5.07 | 4.87 | 14.28M |
| February 05, 2026 | 4.94 | 4.96 | 4.96 | 5.08 | 4.89 | 13.95M |
| February 04, 2026 | 4.94 | 4.94 | 4.94 | 4.97 | 4.88 | 11.44M |
| February 03, 2026 | 4.88 | 4.94 | 4.94 | 4.96 | 4.85 | 15.21M |
| February 02, 2026 | 4.9 | 4.85 | 4.85 | 5.01 | 4.85 | 18.98M |
| January 30, 2026 | 4.93 | 4.92 | 4.92 | 5.03 | 4.87 | 17.41M |
| January 29, 2026 | 5.01 | 4.95 | 4.95 | 5.14 | 4.94 | 17.73M |
| January 28, 2026 | 5.05 | 5.01 | 5.01 | 5.08 | 4.98 | 14.39M |
| January 27, 2026 | 5.03 | 5.09 | 5.09 | 5.12 | 4.9 | 21M |
| January 26, 2026 | 5.3 | 5.08 | 5.08 | 5.32 | 5 | 33.04M |
| January 23, 2026 | 5.25 | 5.33 | 5.33 | 5.4 | 5.25 | 26.82M |
| January 22, 2026 | 5.2 | 5.29 | 5.29 | 5.36 | 5.2 | 21.81M |
| January 21, 2026 | 5.3 | 5.26 | 5.26 | 5.3 | 5.14 | 23.05M |
| January 20, 2026 | 5.18 | 5.3 | 5.3 | 5.34 | 5.14 | 35.8M |
| January 19, 2026 | 5.3 | 5.21 | 5.21 | 5.3 | 5.15 | 37.32M |
| January 16, 2026 | 5.09 | 5.37 | 5.37 | 5.45 | 5.01 | 53.94M |
| January 15, 2026 | 5.05 | 5.08 | 5.08 | 5.23 | 5 | 25.92M |
| January 14, 2026 | 5.09 | 5.05 | 5.05 | 5.17 | 4.98 | 32.22M |
| January 13, 2026 | 5.2 | 5.07 | 5.07 | 5.25 | 5.06 | 31.42M |
| January 12, 2026 | 5.1 | 5.23 | 5.23 | 5.32 | 5.1 | 44.53M |
| January 09, 2026 | 4.99 | 5.03 | 5.03 | 5.06 | 4.95 | 31.29M |
| January 08, 2026 | 4.85 | 5.04 | 5.04 | 5.18 | 4.84 | 47.58M |
| January 07, 2026 | 4.97 | 4.91 | 4.91 | 5 | 4.87 | 35.73M |
| January 06, 2026 | 4.88 | 4.99 | 4.99 | 5.03 | 4.82 | 61.87M |
| January 05, 2026 | 4.83 | 4.9 | 4.9 | 5.06 | 4.81 | 105.07M |
| December 31, 2025 | 4.38 | 4.83 | 4.83 | 4.83 | 4.36 | 64.16M |
| December 30, 2025 | 4.51 | 4.39 | 4.39 | 4.68 | 4.36 | 29.65M |
| December 29, 2025 | 4.52 | 4.54 | 4.54 | 4.57 | 4.48 | 14.71M |
| December 26, 2025 | 4.58 | 4.53 | 4.53 | 4.59 | 4.51 | 9.94M |
| December 25, 2025 | 4.55 | 4.58 | 4.58 | 4.62 | 4.51 | 10.35M |
| December 24, 2025 | 4.57 | 4.55 | 4.55 | 4.58 | 4.5 | 10.32M |
| December 23, 2025 | 4.68 | 4.53 | 4.53 | 4.69 | 4.51 | 13.71M |
| December 22, 2025 | 4.68 | 4.68 | 4.68 | 4.73 | 4.66 | 10.53M |
| December 19, 2025 | 4.55 | 4.67 | 4.67 | 4.67 | 4.52 | 10.67M |
| December 18, 2025 | 4.5 | 4.55 | 4.55 | 4.59 | 4.46 | 9.51M |
| December 17, 2025 | 4.44 | 4.51 | 4.51 | 4.52 | 4.38 | 13.62M |
| December 16, 2025 | 4.48 | 4.41 | 4.41 | 4.53 | 4.41 | 12.34M |
| December 15, 2025 | 4.49 | 4.5 | 4.5 | 4.56 | 4.47 | 10.09M |
| December 12, 2025 | 4.56 | 4.52 | 4.52 | 4.6 | 4.5 | 11.7M |
| December 11, 2025 | 4.66 | 4.57 | 4.57 | 4.69 | 4.56 | 12.08M |
| December 10, 2025 | 4.62 | 4.69 | 4.69 | 4.71 | 4.6 | 14.37M |
| December 09, 2025 | 4.7 | 4.62 | 4.62 | 4.72 | 4.6 | 11.71M |
| December 08, 2025 | 4.82 | 4.71 | 4.71 | 4.85 | 4.69 | 23.07M |
| December 05, 2025 | 4.6 | 4.81 | 4.81 | 4.81 | 4.58 | 20.2M |
| December 04, 2025 | 4.69 | 4.61 | 4.61 | 4.69 | 4.55 | 11.1M |
| December 03, 2025 | 4.69 | 4.68 | 4.68 | 4.71 | 4.61 | 12.84M |
| December 02, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.62 | 11.8M |
| December 01, 2025 | 4.7 | 4.72 | 4.72 | 4.75 | 4.69 | 11.65M |
| November 28, 2025 | 4.68 | 4.7 | 4.7 | 4.7 | 4.59 | 15.23M |
| November 27, 2025 | 4.61 | 4.69 | 4.69 | 4.77 | 4.59 | 22.89M |
| November 26, 2025 | 4.6 | 4.61 | 4.61 | 4.68 | 4.57 | 12.34M |
| November 25, 2025 | 4.54 | 4.61 | 4.61 | 4.68 | 4.5 | 17.03M |
| November 24, 2025 | 4.48 | 4.52 | 4.52 | 4.55 | 4.46 | 14.43M |
| November 21, 2025 | 4.64 | 4.46 | 4.46 | 4.65 | 4.44 | 21.59M |
| November 20, 2025 | 4.67 | 4.65 | 4.65 | 4.72 | 4.6 | 13.54M |