4.45
-0.01(-0.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.47 | 4.45 | 4.45 | 4.5 | 4.43 | 11.75M |
| February 12, 2026 | 4.54 | 4.46 | 4.46 | 4.55 | 4.45 | 20.3M |
| February 11, 2026 | 4.56 | 4.55 | 4.55 | 4.57 | 4.53 | 14.27M |
| February 10, 2026 | 4.61 | 4.57 | 4.57 | 4.61 | 4.53 | 20.46M |
| February 09, 2026 | 4.62 | 4.62 | 4.62 | 4.66 | 4.58 | 23.46M |
| February 06, 2026 | 4.69 | 4.61 | 4.61 | 4.7 | 4.58 | 29.74M |
| February 05, 2026 | 4.61 | 4.73 | 4.73 | 4.79 | 4.61 | 37.08M |
| February 04, 2026 | 4.55 | 4.64 | 4.64 | 4.65 | 4.53 | 20.68M |
| February 03, 2026 | 4.55 | 4.58 | 4.58 | 4.61 | 4.52 | 18.31M |
| February 02, 2026 | 4.66 | 4.52 | 4.52 | 4.67 | 4.51 | 25.59M |
| January 30, 2026 | 4.74 | 4.67 | 4.67 | 4.83 | 4.58 | 41.46M |
| January 29, 2026 | 4.9 | 4.78 | 4.78 | 4.95 | 4.74 | 39.8M |
| January 28, 2026 | 4.67 | 4.83 | 4.83 | 4.9 | 4.66 | 59.84M |
| January 27, 2026 | 4.76 | 4.69 | 4.69 | 4.79 | 4.63 | 26.61M |
| January 26, 2026 | 4.85 | 4.77 | 4.77 | 4.86 | 4.71 | 34.66M |
| January 23, 2026 | 4.79 | 4.82 | 4.82 | 4.82 | 4.76 | 38.45M |
| January 22, 2026 | 4.77 | 4.79 | 4.79 | 4.8 | 4.72 | 27.67M |
| January 21, 2026 | 4.77 | 4.77 | 4.77 | 4.87 | 4.72 | 29.2M |
| January 20, 2026 | 4.71 | 4.82 | 4.82 | 4.86 | 4.69 | 47.37M |
| January 19, 2026 | 4.59 | 4.73 | 4.73 | 4.73 | 4.58 | 36.47M |
| January 16, 2026 | 4.72 | 4.58 | 4.58 | 4.75 | 4.56 | 39.75M |
| January 15, 2026 | 4.69 | 4.72 | 4.72 | 4.8 | 4.67 | 38.97M |
| January 14, 2026 | 4.75 | 4.74 | 4.74 | 4.88 | 4.65 | 60.75M |
| January 13, 2026 | 4.84 | 4.75 | 4.75 | 4.96 | 4.75 | 62.41M |
| January 12, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.76 | 58.32M |
| January 09, 2026 | 4.68 | 4.82 | 4.82 | 4.82 | 4.66 | 63.65M |
| January 08, 2026 | 4.67 | 4.68 | 4.68 | 4.71 | 4.62 | 44.34M |
| January 07, 2026 | 4.65 | 4.73 | 4.73 | 4.81 | 4.61 | 66.07M |
| January 06, 2026 | 4.56 | 4.69 | 4.69 | 4.7 | 4.54 | 57.33M |
| January 05, 2026 | 4.51 | 4.56 | 4.56 | 4.56 | 4.48 | 40.34M |
| December 31, 2025 | 4.7 | 4.53 | 4.53 | 4.74 | 4.52 | 55.12M |
| December 30, 2025 | 4.8 | 4.68 | 4.68 | 4.86 | 4.62 | 77.46M |
| December 29, 2025 | 4.95 | 4.83 | 4.83 | 5 | 4.78 | 94.89M |
| December 26, 2025 | 5.3 | 4.95 | 4.95 | 5.4 | 4.94 | 175.54M |
| December 25, 2025 | 4.75 | 5.16 | 5.16 | 5.16 | 4.69 | 59.69M |
| December 24, 2025 | 4.75 | 4.69 | 4.69 | 4.78 | 4.64 | 64.04M |
| December 23, 2025 | 4.89 | 4.79 | 4.79 | 4.91 | 4.76 | 69.11M |
| December 22, 2025 | 4.94 | 4.89 | 4.89 | 5.05 | 4.87 | 101.47M |
| December 19, 2025 | 4.91 | 4.99 | 4.99 | 5.1 | 4.78 | 195.46M |
| December 18, 2025 | 4.4 | 4.9 | 4.9 | 4.9 | 4.4 | 112.28M |
| December 17, 2025 | 4.4 | 4.45 | 4.45 | 4.54 | 4.36 | 37.63M |
| December 16, 2025 | 4.33 | 4.4 | 4.4 | 4.61 | 4.33 | 43.11M |
| December 15, 2025 | 4.2 | 4.36 | 4.36 | 4.45 | 4.2 | 39.59M |
| December 12, 2025 | 4.36 | 4.22 | 4.22 | 4.37 | 4.2 | 37.06M |
| December 11, 2025 | 4.62 | 4.37 | 4.37 | 4.63 | 4.35 | 49.17M |
| December 10, 2025 | 4.57 | 4.61 | 4.61 | 4.71 | 4.56 | 33.84M |
| December 09, 2025 | 4.54 | 4.59 | 4.59 | 4.61 | 4.45 | 30.36M |
| December 08, 2025 | 4.56 | 4.55 | 4.55 | 4.58 | 4.49 | 19.13M |
| December 05, 2025 | 4.48 | 4.58 | 4.58 | 4.58 | 4.46 | 16.74M |
| December 04, 2025 | 4.59 | 4.49 | 4.49 | 4.61 | 4.48 | 20.02M |
| December 03, 2025 | 4.68 | 4.62 | 4.62 | 4.69 | 4.54 | 25.21M |
| December 02, 2025 | 4.65 | 4.67 | 4.67 | 4.71 | 4.6 | 30.14M |
| December 01, 2025 | 4.66 | 4.67 | 4.67 | 4.84 | 4.64 | 39.85M |
| November 28, 2025 | 4.55 | 4.61 | 4.61 | 4.62 | 4.46 | 33.82M |
| November 27, 2025 | 4.65 | 4.57 | 4.57 | 4.77 | 4.56 | 55.5M |
| November 26, 2025 | 4.48 | 4.6 | 4.6 | 4.72 | 4.47 | 48.52M |
| November 25, 2025 | 4.4 | 4.47 | 4.47 | 4.5 | 4.36 | 20.16M |
| November 24, 2025 | 4.41 | 4.36 | 4.36 | 4.44 | 4.34 | 20.44M |
| November 21, 2025 | 4.52 | 4.38 | 4.38 | 4.6 | 4.36 | 27.63M |
| November 20, 2025 | 4.58 | 4.52 | 4.52 | 4.6 | 4.46 | 21.28M |