4.94
-0.16(-3.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5 | 4.94 | 4.94 | 5.07 | 4.82 | 376.17M |
| February 12, 2026 | 5.4 | 5.1 | 5.1 | 5.68 | 5.1 | 566.32M |
| February 11, 2026 | 5.3 | 5.38 | 5.38 | 5.55 | 5.19 | 612.72M |
| February 10, 2026 | 5.51 | 5.27 | 5.27 | 5.55 | 5.18 | 559.85M |
| February 09, 2026 | 5.6 | 5.4 | 5.4 | 5.66 | 5.27 | 792.68M |
| February 06, 2026 | 4.5 | 5.5 | 5.5 | 5.5 | 4.5 | 864.08M |
| February 05, 2026 | 4.93 | 5 | 5 | 5.29 | 4.93 | 716.89M |
| February 04, 2026 | 4.56 | 4.91 | 4.91 | 4.91 | 4.46 | 719.05M |
| February 03, 2026 | 4.42 | 4.46 | 4.46 | 4.55 | 4.42 | 378.68M |
| February 02, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 71.55M |
| January 30, 2026 | 5.84 | 5.45 | 5.45 | 6.24 | 5.38 | 1.05B |
| January 29, 2026 | 5.48 | 5.69 | 5.69 | 5.69 | 5.12 | 855.69M |
| January 28, 2026 | 4.85 | 5.17 | 5.17 | 5.17 | 4.75 | 887.15M |
| January 27, 2026 | 4.77 | 4.7 | 4.7 | 5.08 | 4.6 | 851.6M |
| January 26, 2026 | 4.52 | 4.84 | 4.84 | 4.84 | 4.46 | 846.18M |
| January 23, 2026 | 4.27 | 4.4 | 4.4 | 4.61 | 4.2 | 976.22M |
| January 22, 2026 | 3.86 | 4.25 | 4.25 | 4.25 | 3.85 | 441.98M |
| January 21, 2026 | 3.5 | 3.86 | 3.86 | 3.86 | 3.47 | 495.15M |
| January 20, 2026 | 3.39 | 3.51 | 3.51 | 3.57 | 3.3 | 383.63M |
| January 19, 2026 | 3.31 | 3.39 | 3.39 | 3.42 | 3.28 | 273M |
| January 16, 2026 | 3.49 | 3.36 | 3.36 | 3.49 | 3.23 | 497.85M |
| January 15, 2026 | 3.66 | 3.56 | 3.56 | 3.71 | 3.54 | 501.8M |
| January 14, 2026 | 3.57 | 3.75 | 3.75 | 3.88 | 3.51 | 777.16M |
| January 13, 2026 | 3.58 | 3.58 | 3.58 | 3.84 | 3.53 | 745.46M |
| January 12, 2026 | 3.48 | 3.6 | 3.6 | 3.81 | 3.47 | 809.34M |
| January 09, 2026 | 3.35 | 3.51 | 3.51 | 3.51 | 3.25 | 797.81M |
| January 08, 2026 | 3.21 | 3.19 | 3.19 | 3.3 | 3.16 | 386.97M |
| January 07, 2026 | 3.21 | 3.25 | 3.25 | 3.32 | 3.17 | 611.23M |
| January 06, 2026 | 3.01 | 3.34 | 3.34 | 3.34 | 3 | 812.17M |
| January 05, 2026 | 3.42 | 3.04 | 3.04 | 3.43 | 3.01 | 801.93M |
| December 31, 2025 | 3.27 | 3.12 | 3.12 | 3.31 | 3.05 | 451.24M |
| December 30, 2025 | 3.4 | 3.24 | 3.24 | 3.46 | 3.2 | 863.36M |
| December 29, 2025 | 3.14 | 3.36 | 3.36 | 3.36 | 3.12 | 478.77M |
| December 26, 2025 | 2.76 | 3.05 | 3.05 | 3.05 | 2.75 | 534.33M |
| December 25, 2025 | 2.83 | 2.76 | 2.76 | 2.86 | 2.75 | 216.28M |
| December 24, 2025 | 2.87 | 2.83 | 2.83 | 2.9 | 2.78 | 344.72M |
| December 23, 2025 | 2.99 | 2.89 | 2.89 | 3.06 | 2.87 | 696.21M |
| December 22, 2025 | 2.66 | 2.93 | 2.93 | 2.93 | 2.66 | 589.98M |
| December 19, 2025 | 2.6 | 2.66 | 2.66 | 2.67 | 2.55 | 311.25M |
| December 18, 2025 | 2.48 | 2.63 | 2.63 | 2.73 | 2.47 | 448.37M |
| December 17, 2025 | 2.45 | 2.48 | 2.48 | 2.49 | 2.41 | 155.16M |
| December 16, 2025 | 2.6 | 2.47 | 2.47 | 2.63 | 2.45 | 244.26M |
| December 15, 2025 | 2.66 | 2.61 | 2.61 | 2.68 | 2.55 | 182.7M |
| December 12, 2025 | 2.73 | 2.65 | 2.65 | 2.75 | 2.65 | 231.69M |
| December 11, 2025 | 2.75 | 2.74 | 2.74 | 2.83 | 2.72 | 344.53M |
| December 10, 2025 | 2.67 | 2.78 | 2.78 | 2.8 | 2.61 | 474.07M |
| December 09, 2025 | 2.72 | 2.67 | 2.67 | 2.73 | 2.63 | 216.24M |
| December 08, 2025 | 2.68 | 2.73 | 2.73 | 2.77 | 2.67 | 185.6M |
| December 05, 2025 | 2.61 | 2.7 | 2.7 | 2.71 | 2.56 | 198.73M |
| December 04, 2025 | 2.69 | 2.62 | 2.62 | 2.73 | 2.6 | 196.85M |
| December 03, 2025 | 2.74 | 2.69 | 2.69 | 2.84 | 2.66 | 249.92M |
| December 02, 2025 | 2.71 | 2.76 | 2.76 | 2.78 | 2.66 | 237.28M |
| December 01, 2025 | 2.68 | 2.72 | 2.72 | 2.74 | 2.68 | 213.77M |
| November 28, 2025 | 2.56 | 2.67 | 2.67 | 2.68 | 2.55 | 230.21M |
| November 27, 2025 | 2.58 | 2.57 | 2.57 | 2.62 | 2.51 | 194.67M |
| November 26, 2025 | 2.59 | 2.61 | 2.61 | 2.7 | 2.58 | 267.93M |
| November 25, 2025 | 2.6 | 2.62 | 2.62 | 2.65 | 2.58 | 209.78M |
| November 24, 2025 | 2.61 | 2.62 | 2.62 | 2.67 | 2.55 | 246.04M |
| November 21, 2025 | 2.73 | 2.58 | 2.58 | 2.76 | 2.57 | 353.98M |
| November 20, 2025 | 2.74 | 2.77 | 2.77 | 2.83 | 2.72 | 280.97M |