4.66
-0.1(-2.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.76 | 4.66 | 4.66 | 4.76 | 4.65 | 18.91M |
| February 12, 2026 | 4.78 | 4.76 | 4.76 | 4.8 | 4.73 | 15.77M |
| February 11, 2026 | 4.76 | 4.79 | 4.79 | 4.81 | 4.75 | 14.76M |
| February 10, 2026 | 4.77 | 4.76 | 4.76 | 4.78 | 4.74 | 11.65M |
| February 09, 2026 | 4.79 | 4.78 | 4.78 | 4.8 | 4.76 | 15.41M |
| February 06, 2026 | 4.8 | 4.77 | 4.77 | 4.85 | 4.76 | 22.5M |
| February 05, 2026 | 4.83 | 4.81 | 4.81 | 4.85 | 4.79 | 20.76M |
| February 04, 2026 | 4.78 | 4.81 | 4.81 | 4.84 | 4.74 | 27.76M |
| February 03, 2026 | 4.88 | 4.8 | 4.8 | 4.95 | 4.74 | 38.23M |
| February 02, 2026 | 4.81 | 4.69 | 4.69 | 4.83 | 4.68 | 23.35M |
| January 30, 2026 | 4.83 | 4.83 | 4.83 | 4.87 | 4.74 | 25.38M |
| January 29, 2026 | 4.8 | 4.83 | 4.83 | 4.85 | 4.77 | 23.61M |
| January 28, 2026 | 4.74 | 4.81 | 4.81 | 4.86 | 4.74 | 35.94M |
| January 27, 2026 | 4.75 | 4.75 | 4.75 | 4.78 | 4.69 | 24.6M |
| January 26, 2026 | 4.74 | 4.76 | 4.76 | 4.79 | 4.71 | 26.04M |
| January 23, 2026 | 4.76 | 4.74 | 4.74 | 4.78 | 4.73 | 21.86M |
| January 22, 2026 | 4.66 | 4.76 | 4.76 | 4.76 | 4.66 | 29.06M |
| January 21, 2026 | 4.68 | 4.67 | 4.67 | 4.68 | 4.64 | 17.49M |
| January 20, 2026 | 4.62 | 4.69 | 4.69 | 4.69 | 4.61 | 26.74M |
| January 19, 2026 | 4.58 | 4.61 | 4.61 | 4.63 | 4.57 | 13.13M |
| January 16, 2026 | 4.62 | 4.6 | 4.6 | 4.63 | 4.58 | 14.85M |
| January 15, 2026 | 4.63 | 4.62 | 4.62 | 4.63 | 4.6 | 13.81M |
| January 14, 2026 | 4.64 | 4.62 | 4.62 | 4.7 | 4.59 | 32.19M |
| January 13, 2026 | 4.62 | 4.64 | 4.64 | 4.67 | 4.6 | 30.45M |
| January 12, 2026 | 4.57 | 4.62 | 4.62 | 4.63 | 4.57 | 22.82M |
| January 09, 2026 | 4.56 | 4.59 | 4.59 | 4.6 | 4.55 | 19.5M |
| January 08, 2026 | 4.53 | 4.55 | 4.55 | 4.55 | 4.51 | 14.3M |
| January 07, 2026 | 4.54 | 4.53 | 4.53 | 4.56 | 4.51 | 19.78M |
| January 06, 2026 | 4.5 | 4.54 | 4.54 | 4.55 | 4.49 | 23.84M |
| January 05, 2026 | 4.47 | 4.49 | 4.49 | 4.49 | 4.46 | 13.15M |
| December 31, 2025 | 4.46 | 4.47 | 4.47 | 4.49 | 4.46 | 9.96M |
| December 30, 2025 | 4.51 | 4.46 | 4.46 | 4.52 | 4.45 | 17.61M |
| December 29, 2025 | 4.53 | 4.51 | 4.51 | 4.55 | 4.51 | 12.8M |
| December 26, 2025 | 4.55 | 4.54 | 4.54 | 4.57 | 4.53 | 12.52M |
| December 25, 2025 | 4.54 | 4.56 | 4.56 | 4.58 | 4.54 | 12.44M |
| December 24, 2025 | 4.51 | 4.52 | 4.52 | 4.53 | 4.5 | 12.25M |
| December 23, 2025 | 4.55 | 4.51 | 4.51 | 4.56 | 4.5 | 11.64M |
| December 22, 2025 | 4.54 | 4.54 | 4.54 | 4.57 | 4.53 | 12.37M |
| December 19, 2025 | 4.49 | 4.54 | 4.54 | 4.55 | 4.48 | 15.74M |
| December 18, 2025 | 4.48 | 4.5 | 4.5 | 4.51 | 4.47 | 13.71M |
| December 17, 2025 | 4.45 | 4.49 | 4.49 | 4.5 | 4.43 | 14.97M |
| December 16, 2025 | 4.45 | 4.46 | 4.46 | 4.48 | 4.41 | 18.12M |
| December 15, 2025 | 4.44 | 4.46 | 4.46 | 4.49 | 4.42 | 14.65M |
| December 12, 2025 | 4.48 | 4.45 | 4.45 | 4.48 | 4.44 | 19.81M |
| December 11, 2025 | 4.52 | 4.47 | 4.47 | 4.53 | 4.46 | 16.09M |
| December 10, 2025 | 4.5 | 4.52 | 4.52 | 4.54 | 4.48 | 15.07M |
| December 09, 2025 | 4.54 | 4.5 | 4.5 | 4.56 | 4.5 | 15.33M |
| December 08, 2025 | 4.59 | 4.55 | 4.55 | 4.6 | 4.55 | 17.19M |
| December 05, 2025 | 4.57 | 4.59 | 4.59 | 4.6 | 4.54 | 15.44M |
| December 04, 2025 | 4.59 | 4.57 | 4.57 | 4.6 | 4.55 | 13.82M |
| December 03, 2025 | 4.56 | 4.58 | 4.58 | 4.6 | 4.55 | 19.01M |
| December 02, 2025 | 4.56 | 4.56 | 4.56 | 4.57 | 4.53 | 15.65M |
| December 01, 2025 | 4.54 | 4.57 | 4.57 | 4.57 | 4.52 | 18.3M |
| November 28, 2025 | 4.54 | 4.55 | 4.55 | 4.56 | 4.51 | 13.12M |
| November 27, 2025 | 4.56 | 4.53 | 4.53 | 4.56 | 4.52 | 12.41M |
| November 26, 2025 | 4.56 | 4.55 | 4.55 | 4.6 | 4.54 | 20.62M |
| November 25, 2025 | 4.59 | 4.56 | 4.56 | 4.6 | 4.55 | 22.07M |
| November 24, 2025 | 4.58 | 4.57 | 4.57 | 4.61 | 4.56 | 18.96M |
| November 21, 2025 | 4.69 | 4.57 | 4.57 | 4.72 | 4.57 | 29.65M |
| November 20, 2025 | 4.71 | 4.72 | 4.72 | 4.75 | 4.71 | 14.79M |