4.46
-0.08(-1.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.52 | 4.46 | 4.46 | 4.6 | 4.46 | 74.12M |
| February 12, 2026 | 4.52 | 4.54 | 4.54 | 4.69 | 4.52 | 103.65M |
| February 11, 2026 | 4.5 | 4.52 | 4.52 | 4.65 | 4.5 | 83.89M |
| February 10, 2026 | 4.62 | 4.55 | 4.55 | 4.66 | 4.5 | 112.38M |
| February 09, 2026 | 4.46 | 4.53 | 4.52 | 4.56 | 4.46 | 77.54M |
| February 06, 2026 | 4.38 | 4.41 | 4.41 | 4.46 | 4.31 | 75.81M |
| February 05, 2026 | 4.43 | 4.41 | 4.41 | 4.52 | 4.4 | 69.95M |
| February 04, 2026 | 4.42 | 4.46 | 4.46 | 4.48 | 4.38 | 64.55M |
| February 03, 2026 | 4.34 | 4.45 | 4.45 | 4.45 | 4.33 | 82.56M |
| February 02, 2026 | 4.42 | 4.32 | 4.32 | 4.46 | 4.32 | 102.71M |
| January 30, 2026 | 4.45 | 4.56 | 4.56 | 4.62 | 4.42 | 101.7M |
| January 29, 2026 | 4.57 | 4.48 | 4.48 | 4.63 | 4.42 | 101.2M |
| January 28, 2026 | 4.67 | 4.57 | 4.57 | 4.7 | 4.56 | 86.38M |
| January 27, 2026 | 4.67 | 4.66 | 4.66 | 4.7 | 4.52 | 96.7M |
| January 26, 2026 | 4.88 | 4.7 | 4.7 | 4.88 | 4.66 | 138.5M |
| January 23, 2026 | 4.77 | 4.89 | 4.89 | 4.9 | 4.72 | 141.69M |
| January 22, 2026 | 4.74 | 4.77 | 4.77 | 4.79 | 4.68 | 121.37M |
| January 21, 2026 | 4.66 | 4.73 | 4.73 | 4.75 | 4.61 | 117.55M |
| January 20, 2026 | 4.93 | 4.72 | 4.72 | 4.96 | 4.67 | 204.52M |
| January 19, 2026 | 4.89 | 4.91 | 4.91 | 5.04 | 4.89 | 197.96M |
| January 16, 2026 | 5.45 | 5.01 | 5.01 | 5.53 | 5 | 415.58M |
| January 15, 2026 | 5.93 | 5.55 | 5.55 | 5.93 | 5.4 | 660.43M |
| January 14, 2026 | 4.85 | 5.39 | 5.39 | 5.39 | 4.85 | 486.75M |
| January 13, 2026 | 5.33 | 4.9 | 4.9 | 5.38 | 4.87 | 343.19M |
| January 12, 2026 | 5.07 | 5.25 | 5.25 | 5.4 | 5 | 377.21M |
| January 09, 2026 | 4.83 | 4.97 | 4.97 | 4.98 | 4.78 | 251.04M |
| January 08, 2026 | 4.7 | 4.87 | 4.87 | 4.93 | 4.64 | 301.04M |
| January 07, 2026 | 4.63 | 4.69 | 4.69 | 4.75 | 4.58 | 217.7M |
| January 06, 2026 | 4.6 | 4.66 | 4.66 | 4.72 | 4.55 | 226.51M |
| January 05, 2026 | 4.66 | 4.62 | 4.62 | 4.69 | 4.54 | 180.08M |
| December 31, 2025 | 4.87 | 4.6 | 4.6 | 4.9 | 4.59 | 260.88M |
| December 30, 2025 | 4.85 | 4.91 | 4.91 | 5.25 | 4.82 | 282.83M |
| December 29, 2025 | 5.06 | 4.86 | 4.86 | 5.09 | 4.84 | 247.56M |
| December 26, 2025 | 4.97 | 5.08 | 5.08 | 5.21 | 4.93 | 349.62M |
| December 25, 2025 | 4.89 | 4.95 | 4.95 | 5.02 | 4.87 | 220.5M |
| December 24, 2025 | 4.79 | 4.92 | 4.92 | 4.97 | 4.72 | 259.21M |
| December 23, 2025 | 4.91 | 4.74 | 4.74 | 4.92 | 4.72 | 224.31M |
| December 22, 2025 | 4.87 | 4.88 | 4.88 | 4.95 | 4.8 | 224.65M |
| December 19, 2025 | 4.77 | 4.89 | 4.89 | 4.92 | 4.69 | 285.55M |
| December 18, 2025 | 4.75 | 4.77 | 4.77 | 4.95 | 4.75 | 258.02M |
| December 17, 2025 | 5.18 | 4.85 | 4.85 | 5.22 | 4.8 | 341.93M |
| December 16, 2025 | 5.65 | 5.27 | 5.27 | 5.68 | 5.27 | 386.57M |
| December 15, 2025 | 5.5 | 5.85 | 5.85 | 5.89 | 5.2 | 501.81M |
| December 12, 2025 | 5.7 | 5.66 | 5.66 | 6.09 | 5.46 | 516.74M |
| December 11, 2025 | 6.22 | 5.69 | 5.69 | 6.25 | 5.67 | 506.46M |
| December 10, 2025 | 6.46 | 6.18 | 6.18 | 6.7 | 5.96 | 639.68M |
| December 09, 2025 | 6.84 | 6.47 | 6.47 | 7.25 | 6.42 | 897.5M |
| December 08, 2025 | 6.13 | 6.7 | 6.7 | 6.7 | 6.11 | 836.07M |
| December 05, 2025 | 5.43 | 6.09 | 6.09 | 6.09 | 5.42 | 787.15M |
| December 04, 2025 | 6.03 | 5.54 | 5.54 | 6.03 | 5.54 | 615.14M |
| December 03, 2025 | 5.69 | 6.15 | 6.15 | 6.52 | 5.69 | 850.22M |
| December 02, 2025 | 5.61 | 5.93 | 5.93 | 6.15 | 5.45 | 928.33M |
| December 01, 2025 | 4.93 | 5.59 | 5.59 | 5.59 | 4.83 | 638.56M |
| November 28, 2025 | 4.99 | 5.08 | 5.08 | 5.69 | 4.99 | 855M |
| November 27, 2025 | 5.69 | 5.54 | 5.54 | 5.99 | 5.54 | 351.24M |
| November 26, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 44.02M |
| November 25, 2025 | 5.27 | 5.59 | 5.59 | 5.59 | 5.21 | 280.22M |
| November 24, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 4.95 | 473.44M |
| November 21, 2025 | 4.52 | 4.62 | 4.62 | 4.62 | 4.51 | 199.48M |
| November 20, 2025 | 3.81 | 4.2 | 4.2 | 4.2 | 3.77 | 295.54M |