4.98
-0.21(-4.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.19 | 4.98 | 4.98 | 5.19 | 4.97 | 23.92M |
| February 12, 2026 | 5.2 | 5.19 | 5.19 | 5.22 | 5.1 | 15.24M |
| February 11, 2026 | 5.06 | 5.2 | 5.2 | 5.23 | 5.06 | 14.86M |
| February 10, 2026 | 5.14 | 5.1 | 5.1 | 5.14 | 5.03 | 12.35M |
| February 09, 2026 | 5.12 | 5.13 | 5.13 | 5.23 | 5.09 | 15.52M |
| February 06, 2026 | 5.02 | 5.09 | 5.09 | 5.14 | 4.98 | 19.28M |
| February 05, 2026 | 5.1 | 5.07 | 5.07 | 5.17 | 5.04 | 18.32M |
| February 04, 2026 | 5.05 | 5.12 | 5.12 | 5.13 | 4.96 | 27.59M |
| February 03, 2026 | 4.83 | 5.05 | 5.05 | 5.1 | 4.81 | 43.83M |
| February 02, 2026 | 5.28 | 4.82 | 4.82 | 5.3 | 4.82 | 61.63M |
| January 30, 2026 | 5.21 | 5.36 | 5.36 | 5.49 | 5.21 | 35.85M |
| January 29, 2026 | 5.31 | 5.39 | 5.39 | 5.42 | 5.27 | 29.56M |
| January 28, 2026 | 5.2 | 5.29 | 5.29 | 5.33 | 5.1 | 22.3M |
| January 27, 2026 | 5.34 | 5.21 | 5.21 | 5.34 | 5.16 | 20.57M |
| January 26, 2026 | 5.32 | 5.32 | 5.32 | 5.35 | 5.26 | 19.75M |
| January 23, 2026 | 5.27 | 5.3 | 5.3 | 5.35 | 5.21 | 20.45M |
| January 22, 2026 | 5.13 | 5.29 | 5.29 | 5.32 | 5.12 | 28.74M |
| January 21, 2026 | 5.17 | 5.15 | 5.15 | 5.17 | 5.05 | 15.91M |
| January 20, 2026 | 5.07 | 5.18 | 5.18 | 5.18 | 5.05 | 23.65M |
| January 19, 2026 | 4.94 | 5.06 | 5.06 | 5.07 | 4.88 | 17.08M |
| January 16, 2026 | 5.03 | 4.93 | 4.93 | 5.06 | 4.93 | 13.01M |
| January 15, 2026 | 5 | 5.02 | 5.02 | 5.06 | 4.98 | 14.57M |
| January 14, 2026 | 5.19 | 5.05 | 5.05 | 5.26 | 4.99 | 32.84M |
| January 13, 2026 | 5.12 | 5.13 | 5.13 | 5.16 | 5.06 | 22.33M |
| January 12, 2026 | 5.05 | 5.1 | 5.1 | 5.12 | 5.03 | 19.56M |
| January 09, 2026 | 5.1 | 5.06 | 5.06 | 5.15 | 5.02 | 16.69M |
| January 08, 2026 | 5.05 | 5.1 | 5.1 | 5.14 | 5 | 15.9M |
| January 07, 2026 | 5.04 | 5.07 | 5.07 | 5.08 | 5 | 17.61M |
| January 06, 2026 | 5.04 | 5.04 | 5.04 | 5.06 | 5 | 16.1M |
| January 05, 2026 | 5.04 | 5.04 | 5.04 | 5.07 | 4.98 | 13.66M |
| December 31, 2025 | 5.03 | 5.03 | 5.03 | 5.06 | 4.97 | 8.52M |
| December 30, 2025 | 5.03 | 5.01 | 5.01 | 5.09 | 4.97 | 9.1M |
| December 29, 2025 | 5.04 | 5.05 | 5.05 | 5.1 | 5.01 | 10.99M |
| December 26, 2025 | 5.04 | 5.04 | 5.04 | 5.1 | 5.01 | 10.65M |
| December 25, 2025 | 5.01 | 5.04 | 5.04 | 5.06 | 4.96 | 10.07M |
| December 24, 2025 | 4.98 | 4.99 | 4.99 | 5.02 | 4.94 | 9.32M |
| December 23, 2025 | 5.05 | 4.98 | 4.98 | 5.05 | 4.96 | 10.38M |
| December 22, 2025 | 5.05 | 5.05 | 5.05 | 5.12 | 5.04 | 11.2M |
| December 19, 2025 | 4.97 | 5.02 | 5.02 | 5.03 | 4.93 | 15.45M |
| December 18, 2025 | 4.88 | 4.93 | 4.93 | 4.99 | 4.87 | 9.21M |
| December 17, 2025 | 4.86 | 4.91 | 4.91 | 4.93 | 4.8 | 10.23M |
| December 16, 2025 | 4.93 | 4.87 | 4.87 | 5 | 4.85 | 12.92M |
| December 15, 2025 | 4.85 | 4.96 | 4.96 | 5.04 | 4.84 | 20.22M |
| December 12, 2025 | 4.88 | 4.87 | 4.87 | 4.9 | 4.82 | 18.08M |
| December 11, 2025 | 4.91 | 4.87 | 4.87 | 4.96 | 4.86 | 10.86M |
| December 10, 2025 | 4.81 | 4.96 | 4.96 | 4.97 | 4.8 | 19.8M |
| December 09, 2025 | 4.93 | 4.81 | 4.81 | 4.96 | 4.8 | 16.04M |
| December 08, 2025 | 5 | 4.96 | 4.96 | 5.04 | 4.94 | 11.61M |
| December 05, 2025 | 4.92 | 5 | 5 | 5 | 4.87 | 11.45M |
| December 04, 2025 | 4.92 | 4.91 | 4.91 | 4.95 | 4.89 | 8.34M |
| December 03, 2025 | 4.99 | 4.93 | 4.93 | 5.01 | 4.91 | 9.81M |
| December 02, 2025 | 5 | 5 | 5 | 5.01 | 4.91 | 11.36M |
| December 01, 2025 | 4.99 | 4.99 | 4.99 | 5.04 | 4.96 | 16.18M |
| November 28, 2025 | 4.94 | 4.99 | 4.99 | 4.99 | 4.91 | 13.42M |
| November 27, 2025 | 4.97 | 4.94 | 4.94 | 5.01 | 4.93 | 11.52M |
| November 26, 2025 | 5.01 | 4.96 | 4.96 | 5.06 | 4.96 | 9.77M |
| November 25, 2025 | 4.96 | 5.01 | 5.01 | 5.06 | 4.94 | 12.01M |
| November 24, 2025 | 4.92 | 4.96 | 4.96 | 5 | 4.9 | 11.55M |
| November 21, 2025 | 5.1 | 4.95 | 4.95 | 5.1 | 4.93 | 19.63M |
| November 20, 2025 | 5.16 | 5.12 | 5.12 | 5.19 | 5.1 | 13.47M |