4.91
+0.05(+1.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.86 | 4.91 | 4.91 | 4.98 | 4.85 | 22.96M |
| February 12, 2026 | 4.9 | 4.86 | 4.86 | 4.98 | 4.82 | 26.19M |
| February 11, 2026 | 4.95 | 4.89 | 4.89 | 4.96 | 4.81 | 24.32M |
| February 10, 2026 | 4.94 | 4.95 | 4.95 | 5 | 4.88 | 26.11M |
| February 09, 2026 | 4.91 | 4.96 | 4.96 | 4.98 | 4.87 | 32.45M |
| February 06, 2026 | 4.98 | 4.91 | 4.91 | 5 | 4.87 | 33.47M |
| February 05, 2026 | 4.95 | 5.02 | 5.02 | 5.07 | 4.95 | 46.03M |
| February 04, 2026 | 4.86 | 4.99 | 4.99 | 5.02 | 4.81 | 57.2M |
| February 03, 2026 | 4.94 | 4.89 | 4.89 | 4.99 | 4.88 | 50.64M |
| February 02, 2026 | 4.81 | 4.87 | 4.87 | 5.03 | 4.68 | 73.5M |
| January 30, 2026 | 5.1 | 4.86 | 4.86 | 5.24 | 4.86 | 136.29M |
| January 29, 2026 | 4.44 | 4.92 | 4.92 | 4.92 | 4.38 | 82.45M |
| January 28, 2026 | 4.5 | 4.47 | 4.47 | 4.54 | 4.44 | 14.05M |
| January 27, 2026 | 4.58 | 4.49 | 4.49 | 4.6 | 4.45 | 16.94M |
| January 26, 2026 | 4.73 | 4.58 | 4.58 | 4.73 | 4.53 | 25.42M |
| January 23, 2026 | 4.75 | 4.74 | 4.74 | 4.77 | 4.68 | 20.7M |
| January 22, 2026 | 4.8 | 4.75 | 4.75 | 4.86 | 4.62 | 28.67M |
| January 21, 2026 | 4.69 | 4.82 | 4.82 | 4.97 | 4.65 | 49.4M |
| January 20, 2026 | 4.66 | 4.74 | 4.74 | 4.78 | 4.64 | 24.17M |
| January 19, 2026 | 4.59 | 4.66 | 4.66 | 4.68 | 4.57 | 13.37M |
| January 16, 2026 | 4.7 | 4.63 | 4.63 | 4.7 | 4.56 | 19.6M |
| January 15, 2026 | 4.65 | 4.7 | 4.7 | 4.73 | 4.62 | 25.53M |
| January 14, 2026 | 4.55 | 4.6 | 4.6 | 4.68 | 4.52 | 21.98M |
| January 13, 2026 | 4.65 | 4.59 | 4.59 | 4.72 | 4.56 | 28.4M |
| January 12, 2026 | 4.46 | 4.67 | 4.67 | 4.69 | 4.44 | 40.91M |
| January 09, 2026 | 4.44 | 4.46 | 4.46 | 4.49 | 4.4 | 22.24M |
| January 08, 2026 | 4.36 | 4.45 | 4.45 | 4.48 | 4.34 | 18.28M |
| January 07, 2026 | 4.37 | 4.4 | 4.4 | 4.46 | 4.34 | 20.86M |
| January 06, 2026 | 4.33 | 4.37 | 4.37 | 4.42 | 4.33 | 18.27M |
| January 05, 2026 | 4.34 | 4.35 | 4.35 | 4.37 | 4.31 | 17.25M |
| December 31, 2025 | 4.3 | 4.36 | 4.36 | 4.38 | 4.28 | 16.06M |
| December 30, 2025 | 4.35 | 4.31 | 4.31 | 4.42 | 4.3 | 16.82M |
| December 29, 2025 | 4.48 | 4.39 | 4.39 | 4.54 | 4.35 | 21.77M |
| December 26, 2025 | 4.4 | 4.48 | 4.48 | 4.5 | 4.37 | 27.45M |
| December 25, 2025 | 4.46 | 4.41 | 4.41 | 4.5 | 4.38 | 21.24M |
| December 24, 2025 | 4.41 | 4.42 | 4.42 | 4.48 | 4.33 | 38.71M |
| December 23, 2025 | 4.75 | 4.46 | 4.46 | 4.75 | 4.45 | 79.55M |
| December 22, 2025 | 4.59 | 4.94 | 4.94 | 5.04 | 4.48 | 93.52M |
| December 19, 2025 | 4.42 | 4.58 | 4.58 | 4.61 | 4.38 | 27.55M |
| December 18, 2025 | 4.29 | 4.43 | 4.43 | 4.49 | 4.25 | 26.57M |
| December 17, 2025 | 4.26 | 4.31 | 4.31 | 4.4 | 4.19 | 23.48M |
| December 16, 2025 | 4.34 | 4.26 | 4.26 | 4.35 | 4.24 | 10.97M |
| December 15, 2025 | 4.2 | 4.32 | 4.32 | 4.37 | 4.19 | 21.01M |
| December 12, 2025 | 4.45 | 4.24 | 4.24 | 4.45 | 4.24 | 30.32M |
| December 11, 2025 | 4.64 | 4.42 | 4.42 | 4.65 | 4.42 | 24.08M |
| December 10, 2025 | 4.53 | 4.64 | 4.64 | 4.65 | 4.48 | 19.53M |
| December 09, 2025 | 4.59 | 4.55 | 4.55 | 4.59 | 4.52 | 10.16M |
| December 08, 2025 | 4.54 | 4.59 | 4.59 | 4.6 | 4.51 | 14.32M |
| December 05, 2025 | 4.5 | 4.56 | 4.56 | 4.58 | 4.42 | 12.13M |
| December 04, 2025 | 4.55 | 4.51 | 4.51 | 4.62 | 4.47 | 12.64M |
| December 03, 2025 | 4.71 | 4.59 | 4.59 | 4.74 | 4.54 | 19.63M |
| December 02, 2025 | 4.76 | 4.74 | 4.74 | 4.78 | 4.68 | 16.9M |
| December 01, 2025 | 4.62 | 4.77 | 4.77 | 4.83 | 4.61 | 36.43M |
| November 28, 2025 | 4.53 | 4.62 | 4.62 | 4.62 | 4.5 | 16.34M |
| November 27, 2025 | 4.55 | 4.55 | 4.55 | 4.58 | 4.49 | 12.1M |
| November 26, 2025 | 4.57 | 4.54 | 4.54 | 4.63 | 4.53 | 12.63M |
| November 25, 2025 | 4.58 | 4.57 | 4.57 | 4.61 | 4.51 | 13.37M |
| November 24, 2025 | 4.48 | 4.57 | 4.57 | 4.6 | 4.48 | 19.77M |
| November 21, 2025 | 4.61 | 4.47 | 4.47 | 4.69 | 4.47 | 22.7M |
| November 20, 2025 | 4.68 | 4.68 | 4.68 | 4.8 | 4.62 | 20.84M |