4.76
-0.06(-1.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.82 | 4.76 | 4.76 | 4.86 | 4.76 | 11.58M |
| February 12, 2026 | 4.88 | 4.82 | 4.82 | 4.88 | 4.77 | 12.92M |
| February 11, 2026 | 4.91 | 4.88 | 4.88 | 4.91 | 4.86 | 9.82M |
| February 10, 2026 | 4.91 | 4.9 | 4.9 | 4.93 | 4.86 | 8.53M |
| February 09, 2026 | 4.88 | 4.93 | 4.93 | 4.94 | 4.87 | 10.7M |
| February 06, 2026 | 4.84 | 4.83 | 4.83 | 4.89 | 4.79 | 12.63M |
| February 05, 2026 | 4.87 | 4.86 | 4.86 | 4.91 | 4.83 | 11.93M |
| February 04, 2026 | 4.75 | 4.87 | 4.87 | 4.88 | 4.75 | 15.25M |
| February 03, 2026 | 4.72 | 4.78 | 4.78 | 4.79 | 4.72 | 14.09M |
| February 02, 2026 | 4.68 | 4.72 | 4.72 | 4.81 | 4.66 | 25.2M |
| January 30, 2026 | 5.01 | 4.97 | 4.97 | 5.05 | 4.95 | 17.17M |
| January 29, 2026 | 5.01 | 5.03 | 5.03 | 5.08 | 4.95 | 16.14M |
| January 28, 2026 | 5.07 | 5.03 | 5.03 | 5.09 | 5.03 | 11.61M |
| January 27, 2026 | 5.09 | 5.08 | 5.08 | 5.13 | 4.95 | 19.98M |
| January 26, 2026 | 5.16 | 5.11 | 5.11 | 5.21 | 5.06 | 19.66M |
| January 23, 2026 | 5.06 | 5.16 | 5.16 | 5.18 | 5.06 | 23.5M |
| January 22, 2026 | 5 | 5.06 | 5.06 | 5.07 | 5 | 16.51M |
| January 21, 2026 | 5.1 | 5 | 5 | 5.12 | 4.99 | 28.73M |
| January 20, 2026 | 5.13 | 5.11 | 5.11 | 5.17 | 5.07 | 19.27M |
| January 19, 2026 | 5.1 | 5.12 | 5.12 | 5.21 | 5.07 | 22.71M |
| January 16, 2026 | 5.5 | 5.12 | 5.12 | 5.53 | 5.12 | 50.93M |
| January 15, 2026 | 5.64 | 5.55 | 5.55 | 5.65 | 5.52 | 17.99M |
| January 14, 2026 | 5.67 | 5.64 | 5.64 | 5.79 | 5.56 | 33.88M |
| January 13, 2026 | 5.78 | 5.69 | 5.69 | 5.88 | 5.66 | 30.58M |
| January 12, 2026 | 5.66 | 5.74 | 5.74 | 5.77 | 5.65 | 27.6M |
| January 09, 2026 | 5.57 | 5.66 | 5.66 | 5.69 | 5.55 | 25.57M |
| January 08, 2026 | 5.53 | 5.54 | 5.54 | 5.58 | 5.48 | 13.28M |
| January 07, 2026 | 5.66 | 5.55 | 5.55 | 5.66 | 5.54 | 16.76M |
| January 06, 2026 | 5.47 | 5.65 | 5.65 | 5.67 | 5.47 | 26.29M |
| January 05, 2026 | 5.53 | 5.49 | 5.49 | 5.53 | 5.45 | 16.89M |
| December 31, 2025 | 5.52 | 5.53 | 5.53 | 5.57 | 5.45 | 12.41M |
| December 30, 2025 | 5.55 | 5.48 | 5.48 | 5.57 | 5.47 | 13.45M |
| December 29, 2025 | 5.52 | 5.57 | 5.57 | 5.58 | 5.5 | 11.17M |
| December 26, 2025 | 5.54 | 5.55 | 5.55 | 5.59 | 5.51 | 16M |
| December 25, 2025 | 5.39 | 5.54 | 5.54 | 5.59 | 5.37 | 22.52M |
| December 24, 2025 | 5.28 | 5.39 | 5.39 | 5.42 | 5.27 | 12.5M |
| December 23, 2025 | 5.35 | 5.28 | 5.28 | 5.37 | 5.28 | 8.6M |
| December 22, 2025 | 5.32 | 5.35 | 5.35 | 5.39 | 5.31 | 9.14M |
| December 19, 2025 | 5.25 | 5.33 | 5.33 | 5.35 | 5.22 | 15.39M |
| December 18, 2025 | 5.25 | 5.23 | 5.23 | 5.28 | 5.21 | 11.08M |
| December 17, 2025 | 5.21 | 5.27 | 5.27 | 5.31 | 5.09 | 20.74M |
| December 16, 2025 | 5.25 | 5.25 | 5.25 | 5.31 | 5.18 | 13.89M |
| December 15, 2025 | 5.21 | 5.24 | 5.24 | 5.29 | 5.18 | 9.9M |
| December 12, 2025 | 5.24 | 5.23 | 5.23 | 5.28 | 5.21 | 12.22M |
| December 11, 2025 | 5.36 | 5.21 | 5.21 | 5.37 | 5.21 | 17.49M |
| December 10, 2025 | 5.4 | 5.35 | 5.35 | 5.4 | 5.3 | 18.08M |
| December 09, 2025 | 5.51 | 5.4 | 5.4 | 5.52 | 5.4 | 13.14M |
| December 08, 2025 | 5.52 | 5.53 | 5.53 | 5.61 | 5.5 | 20.86M |
| December 05, 2025 | 5.36 | 5.47 | 5.47 | 5.5 | 5.26 | 20.36M |
| December 04, 2025 | 5.44 | 5.35 | 5.35 | 5.48 | 5.34 | 15.24M |
| December 03, 2025 | 5.48 | 5.44 | 5.44 | 5.55 | 5.43 | 10.01M |
| December 02, 2025 | 5.48 | 5.47 | 5.47 | 5.48 | 5.41 | 8.01M |
| December 01, 2025 | 5.48 | 5.48 | 5.48 | 5.59 | 5.46 | 12.98M |
| November 28, 2025 | 5.41 | 5.46 | 5.46 | 5.47 | 5.36 | 10.77M |
| November 27, 2025 | 5.44 | 5.44 | 5.44 | 5.52 | 5.43 | 10.87M |
| November 26, 2025 | 5.43 | 5.45 | 5.45 | 5.54 | 5.42 | 10.6M |
| November 25, 2025 | 5.38 | 5.43 | 5.43 | 5.49 | 5.38 | 11.13M |
| November 24, 2025 | 5.35 | 5.38 | 5.38 | 5.42 | 5.33 | 10.2M |
| November 21, 2025 | 5.55 | 5.35 | 5.35 | 5.6 | 5.34 | 16.89M |
| November 20, 2025 | 5.6 | 5.6 | 5.6 | 5.64 | 5.54 | 12M |