4.69
-0.16(-3.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.85 | 4.69 | 4.69 | 4.85 | 4.67 | 78.36M |
| February 12, 2026 | 4.9 | 4.85 | 4.85 | 4.91 | 4.81 | 43.22M |
| February 11, 2026 | 4.84 | 4.89 | 4.89 | 4.92 | 4.83 | 40.32M |
| February 10, 2026 | 4.87 | 4.83 | 4.83 | 4.87 | 4.8 | 36.17M |
| February 09, 2026 | 4.93 | 4.85 | 4.85 | 4.94 | 4.82 | 56.97M |
| February 06, 2026 | 4.78 | 4.91 | 4.91 | 4.97 | 4.72 | 97.95M |
| February 05, 2026 | 5.01 | 4.8 | 4.8 | 5.08 | 4.74 | 98.99M |
| February 04, 2026 | 4.77 | 4.86 | 4.86 | 4.89 | 4.77 | 62.32M |
| February 03, 2026 | 4.76 | 4.76 | 4.76 | 4.85 | 4.69 | 61.95M |
| February 02, 2026 | 4.84 | 4.75 | 4.75 | 4.9 | 4.74 | 79.57M |
| January 30, 2026 | 4.84 | 4.87 | 4.87 | 4.95 | 4.82 | 68.35M |
| January 29, 2026 | 4.82 | 4.83 | 4.83 | 4.85 | 4.77 | 51.53M |
| January 28, 2026 | 4.8 | 4.82 | 4.82 | 4.83 | 4.72 | 51.24M |
| January 27, 2026 | 4.94 | 4.8 | 4.8 | 4.95 | 4.78 | 65.2M |
| January 26, 2026 | 4.81 | 4.92 | 4.92 | 5.04 | 4.81 | 111.27M |
| January 23, 2026 | 4.75 | 4.8 | 4.8 | 4.8 | 4.72 | 54.4M |
| January 22, 2026 | 4.77 | 4.75 | 4.75 | 4.78 | 4.7 | 49.75M |
| January 21, 2026 | 4.79 | 4.78 | 4.78 | 4.87 | 4.75 | 84.06M |
| January 20, 2026 | 4.67 | 4.79 | 4.79 | 4.79 | 4.67 | 122.57M |
| January 19, 2026 | 4.63 | 4.66 | 4.66 | 4.7 | 4.6 | 66.39M |
| January 16, 2026 | 4.64 | 4.62 | 4.62 | 4.73 | 4.6 | 72.58M |
| January 15, 2026 | 4.58 | 4.63 | 4.63 | 4.66 | 4.56 | 60.6M |
| January 14, 2026 | 4.6 | 4.58 | 4.58 | 4.61 | 4.55 | 68.19M |
| January 13, 2026 | 4.58 | 4.58 | 4.58 | 4.61 | 4.55 | 48.02M |
| January 12, 2026 | 4.6 | 4.57 | 4.57 | 4.62 | 4.54 | 54.58M |
| January 09, 2026 | 4.59 | 4.62 | 4.62 | 4.64 | 4.55 | 54.67M |
| January 08, 2026 | 4.61 | 4.59 | 4.59 | 4.66 | 4.57 | 46.66M |
| January 07, 2026 | 4.48 | 4.6 | 4.6 | 4.62 | 4.47 | 93.43M |
| January 06, 2026 | 4.48 | 4.47 | 4.47 | 4.51 | 4.45 | 53.16M |
| January 05, 2026 | 4.5 | 4.45 | 4.45 | 4.53 | 4.41 | 70.74M |
| December 31, 2025 | 4.52 | 4.48 | 4.48 | 4.52 | 4.44 | 38.89M |
| December 30, 2025 | 4.54 | 4.51 | 4.51 | 4.56 | 4.5 | 49.14M |
| December 29, 2025 | 4.8 | 4.55 | 4.55 | 4.81 | 4.53 | 119.78M |
| December 26, 2025 | 4.75 | 4.79 | 4.79 | 4.82 | 4.71 | 52.57M |
| December 25, 2025 | 4.74 | 4.74 | 4.74 | 4.8 | 4.73 | 40.02M |
| December 24, 2025 | 4.69 | 4.74 | 4.74 | 4.76 | 4.65 | 46.54M |
| December 23, 2025 | 4.64 | 4.7 | 4.7 | 4.74 | 4.64 | 51.71M |
| December 22, 2025 | 4.68 | 4.64 | 4.64 | 4.7 | 4.62 | 50.58M |
| December 19, 2025 | 4.73 | 4.67 | 4.67 | 4.74 | 4.66 | 58.66M |
| December 18, 2025 | 4.68 | 4.73 | 4.73 | 4.74 | 4.63 | 48.56M |
| December 17, 2025 | 4.63 | 4.68 | 4.68 | 4.71 | 4.6 | 49.23M |
| December 16, 2025 | 4.64 | 4.64 | 4.64 | 4.69 | 4.62 | 50.93M |
| December 15, 2025 | 4.65 | 4.63 | 4.63 | 4.67 | 4.6 | 56.87M |
| December 12, 2025 | 4.66 | 4.64 | 4.64 | 4.7 | 4.62 | 123.02M |
| December 11, 2025 | 4.68 | 4.66 | 4.66 | 4.78 | 4.65 | 82.61M |
| December 10, 2025 | 4.7 | 4.67 | 4.67 | 4.74 | 4.65 | 59.77M |
| December 09, 2025 | 4.69 | 4.7 | 4.7 | 4.76 | 4.67 | 49.8M |
| December 08, 2025 | 4.77 | 4.7 | 4.7 | 4.77 | 4.67 | 66.4M |
| December 05, 2025 | 4.83 | 4.77 | 4.77 | 4.85 | 4.74 | 66.33M |
| December 04, 2025 | 4.82 | 4.83 | 4.83 | 4.87 | 4.8 | 43.37M |
| December 03, 2025 | 4.81 | 4.84 | 4.84 | 4.89 | 4.75 | 84.14M |
| December 02, 2025 | 4.66 | 4.77 | 4.77 | 4.78 | 4.63 | 89.29M |
| December 01, 2025 | 4.62 | 4.64 | 4.64 | 4.73 | 4.6 | 88.24M |
| November 28, 2025 | 4.57 | 4.54 | 4.54 | 4.57 | 4.5 | 41.15M |
| November 27, 2025 | 4.46 | 4.56 | 4.56 | 4.6 | 4.44 | 71.3M |
| November 26, 2025 | 4.46 | 4.45 | 4.45 | 4.51 | 4.43 | 37.34M |
| November 25, 2025 | 4.44 | 4.45 | 4.45 | 4.49 | 4.41 | 48.28M |
| November 24, 2025 | 4.46 | 4.43 | 4.43 | 4.5 | 4.41 | 51.9M |
| November 21, 2025 | 4.46 | 4.46 | 4.46 | 4.5 | 4.44 | 67.66M |
| November 20, 2025 | 4.46 | 4.49 | 4.49 | 4.56 | 4.45 | 58.16M |