4.50
-0.03(-0.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.53 | 4.5 | 4.5 | 4.54 | 4.5 | 7.96M |
| February 12, 2026 | 4.56 | 4.53 | 4.53 | 4.57 | 4.53 | 7.79M |
| February 11, 2026 | 4.56 | 4.56 | 4.56 | 4.58 | 4.54 | 7.57M |
| February 10, 2026 | 4.58 | 4.55 | 4.55 | 4.58 | 4.55 | 5.52M |
| February 09, 2026 | 4.55 | 4.57 | 4.57 | 4.57 | 4.54 | 10.6M |
| February 06, 2026 | 4.54 | 4.53 | 4.53 | 4.56 | 4.53 | 8.15M |
| February 05, 2026 | 4.55 | 4.56 | 4.56 | 4.57 | 4.53 | 9.72M |
| February 04, 2026 | 4.48 | 4.55 | 4.55 | 4.56 | 4.48 | 14.59M |
| February 03, 2026 | 4.53 | 4.5 | 4.5 | 4.55 | 4.45 | 16.72M |
| February 02, 2026 | 4.57 | 4.52 | 4.52 | 4.59 | 4.52 | 15.82M |
| January 30, 2026 | 4.55 | 4.57 | 4.57 | 4.59 | 4.53 | 12.52M |
| January 29, 2026 | 4.56 | 4.57 | 4.57 | 4.57 | 4.54 | 12.73M |
| January 28, 2026 | 4.54 | 4.56 | 4.56 | 4.58 | 4.52 | 15.79M |
| January 27, 2026 | 4.57 | 4.53 | 4.53 | 4.57 | 4.5 | 13.7M |
| January 26, 2026 | 4.57 | 4.58 | 4.58 | 4.59 | 4.55 | 15.46M |
| January 23, 2026 | 4.56 | 4.57 | 4.57 | 4.58 | 4.55 | 9.68M |
| January 22, 2026 | 4.54 | 4.56 | 4.56 | 4.57 | 4.53 | 8.3M |
| January 21, 2026 | 4.56 | 4.54 | 4.54 | 4.57 | 4.52 | 9.21M |
| January 20, 2026 | 4.52 | 4.56 | 4.56 | 4.57 | 4.51 | 16.91M |
| January 19, 2026 | 4.5 | 4.51 | 4.51 | 4.53 | 4.49 | 9.62M |
| January 16, 2026 | 4.51 | 4.5 | 4.5 | 4.52 | 4.49 | 8.5M |
| January 15, 2026 | 4.51 | 4.5 | 4.5 | 4.52 | 4.49 | 7.44M |
| January 14, 2026 | 4.52 | 4.51 | 4.51 | 4.55 | 4.5 | 12.99M |
| January 13, 2026 | 4.52 | 4.52 | 4.52 | 4.55 | 4.5 | 11.1M |
| January 12, 2026 | 4.49 | 4.52 | 4.52 | 4.52 | 4.48 | 10.94M |
| January 09, 2026 | 4.48 | 4.49 | 4.49 | 4.5 | 4.47 | 6.75M |
| January 08, 2026 | 4.49 | 4.48 | 4.48 | 4.49 | 4.47 | 6.82M |
| January 07, 2026 | 4.5 | 4.49 | 4.49 | 4.5 | 4.47 | 9.12M |
| January 06, 2026 | 4.48 | 4.5 | 4.5 | 4.5 | 4.47 | 9.78M |
| January 05, 2026 | 4.47 | 4.48 | 4.48 | 4.49 | 4.46 | 9.95M |
| December 31, 2025 | 4.43 | 4.47 | 4.47 | 4.48 | 4.43 | 6.71M |
| December 30, 2025 | 4.44 | 4.43 | 4.43 | 4.45 | 4.43 | 5.58M |
| December 29, 2025 | 4.47 | 4.45 | 4.45 | 4.48 | 4.44 | 7.56M |
| December 26, 2025 | 4.48 | 4.47 | 4.47 | 4.49 | 4.46 | 8.82M |
| December 25, 2025 | 4.46 | 4.48 | 4.48 | 4.49 | 4.46 | 7.79M |
| December 24, 2025 | 4.44 | 4.46 | 4.46 | 4.47 | 4.44 | 8.04M |
| December 23, 2025 | 4.46 | 4.45 | 4.45 | 4.47 | 4.44 | 7.12M |
| December 22, 2025 | 4.45 | 4.46 | 4.46 | 4.47 | 4.45 | 9.52M |
| December 19, 2025 | 4.43 | 4.46 | 4.46 | 4.46 | 4.43 | 7.9M |
| December 18, 2025 | 4.43 | 4.43 | 4.43 | 4.45 | 4.41 | 8.96M |
| December 17, 2025 | 4.42 | 4.43 | 4.43 | 4.44 | 4.4 | 13.53M |
| December 16, 2025 | 4.45 | 4.43 | 4.43 | 4.45 | 4.4 | 21.78M |
| December 15, 2025 | 4.5 | 4.45 | 4.45 | 4.52 | 4.44 | 20.24M |
| December 12, 2025 | 4.59 | 4.5 | 4.5 | 4.6 | 4.5 | 31.14M |
| December 11, 2025 | 4.6 | 4.6 | 4.6 | 4.61 | 4.58 | 10.17M |
| December 10, 2025 | 4.59 | 4.59 | 4.59 | 4.61 | 4.57 | 12.74M |
| December 09, 2025 | 4.62 | 4.6 | 4.6 | 4.63 | 4.6 | 13.09M |
| December 08, 2025 | 4.65 | 4.63 | 4.63 | 4.66 | 4.62 | 12.92M |
| December 05, 2025 | 4.67 | 4.63 | 4.63 | 4.67 | 4.62 | 17.85M |
| December 04, 2025 | 4.71 | 4.67 | 4.67 | 4.72 | 4.66 | 12.81M |
| December 03, 2025 | 4.7 | 4.71 | 4.71 | 4.73 | 4.68 | 16.06M |
| December 02, 2025 | 4.68 | 4.69 | 4.69 | 4.7 | 4.67 | 11.83M |
| December 01, 2025 | 4.7 | 4.69 | 4.69 | 4.71 | 4.68 | 10.92M |
| November 28, 2025 | 4.7 | 4.7 | 4.7 | 4.73 | 4.67 | 9.17M |
| November 27, 2025 | 4.69 | 4.7 | 4.7 | 4.73 | 4.68 | 8.08M |
| November 26, 2025 | 4.66 | 4.7 | 4.7 | 4.71 | 4.65 | 11.1M |
| November 25, 2025 | 4.67 | 4.66 | 4.66 | 4.7 | 4.65 | 12.19M |
| November 24, 2025 | 4.67 | 4.65 | 4.65 | 4.68 | 4.64 | 16.53M |
| November 21, 2025 | 4.75 | 4.66 | 4.66 | 4.76 | 4.65 | 17.21M |
| November 20, 2025 | 4.76 | 4.77 | 4.77 | 4.79 | 4.73 | 12.95M |