4.53
-0.03(-0.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.54 | 4.53 | 4.53 | 4.58 | 4.53 | 7.72M |
| February 12, 2026 | 4.56 | 4.56 | 4.56 | 4.62 | 4.54 | 7.99M |
| February 11, 2026 | 4.62 | 4.59 | 4.59 | 4.64 | 4.58 | 7.5M |
| February 10, 2026 | 4.63 | 4.62 | 4.62 | 4.67 | 4.61 | 9.57M |
| February 09, 2026 | 4.59 | 4.64 | 4.64 | 4.66 | 4.59 | 11.51M |
| February 06, 2026 | 4.53 | 4.59 | 4.59 | 4.62 | 4.5 | 11.28M |
| February 05, 2026 | 4.57 | 4.54 | 4.54 | 4.6 | 4.52 | 10.56M |
| February 04, 2026 | 4.48 | 4.57 | 4.57 | 4.6 | 4.46 | 15.88M |
| February 03, 2026 | 4.39 | 4.48 | 4.48 | 4.49 | 4.38 | 12.19M |
| February 02, 2026 | 4.47 | 4.38 | 4.38 | 4.51 | 4.38 | 14.02M |
| January 30, 2026 | 4.43 | 4.48 | 4.48 | 4.5 | 4.38 | 13.04M |
| January 29, 2026 | 4.51 | 4.45 | 4.45 | 4.55 | 4.38 | 14.01M |
| January 28, 2026 | 4.52 | 4.51 | 4.51 | 4.58 | 4.48 | 14.65M |
| January 27, 2026 | 4.64 | 4.56 | 4.56 | 4.67 | 4.46 | 18.26M |
| January 26, 2026 | 4.83 | 4.67 | 4.67 | 4.85 | 4.63 | 18.97M |
| January 23, 2026 | 4.77 | 4.81 | 4.81 | 4.81 | 4.75 | 17.96M |
| January 22, 2026 | 4.72 | 4.75 | 4.75 | 4.75 | 4.67 | 14.13M |
| January 21, 2026 | 4.65 | 4.72 | 4.72 | 4.73 | 4.58 | 20.64M |
| January 20, 2026 | 4.73 | 4.69 | 4.69 | 4.76 | 4.65 | 17.52M |
| January 19, 2026 | 4.68 | 4.76 | 4.76 | 4.77 | 4.65 | 17.78M |
| January 16, 2026 | 4.79 | 4.73 | 4.73 | 4.81 | 4.7 | 21.8M |
| January 15, 2026 | 4.84 | 4.77 | 4.77 | 4.89 | 4.75 | 20.83M |
| January 14, 2026 | 4.93 | 4.86 | 4.86 | 4.98 | 4.8 | 31.95M |
| January 13, 2026 | 5.05 | 4.94 | 4.94 | 5.09 | 4.92 | 33.69M |
| January 12, 2026 | 5.04 | 5.08 | 5.08 | 5.09 | 5.01 | 30.19M |
| January 09, 2026 | 5.12 | 5.08 | 5.08 | 5.13 | 4.98 | 33.68M |
| January 08, 2026 | 5.05 | 5.1 | 5.1 | 5.1 | 5.03 | 28.78M |
| January 07, 2026 | 5.24 | 5.1 | 5.1 | 5.25 | 5.05 | 35.58M |
| January 06, 2026 | 5.22 | 5.28 | 5.28 | 5.31 | 5.2 | 31.49M |
| January 05, 2026 | 5.19 | 5.21 | 5.21 | 5.21 | 5.12 | 29.98M |
| December 31, 2025 | 5.36 | 5.2 | 5.2 | 5.36 | 5.13 | 32.25M |
| December 30, 2025 | 5.4 | 5.3 | 5.3 | 5.42 | 5.2 | 41.58M |
| December 29, 2025 | 5.39 | 5.43 | 5.43 | 5.59 | 5.34 | 61.24M |
| December 26, 2025 | 5.34 | 5.42 | 5.42 | 5.6 | 5.29 | 72.93M |
| December 25, 2025 | 5.49 | 5.36 | 5.36 | 5.53 | 5.31 | 79.66M |
| December 24, 2025 | 5 | 5.51 | 5.51 | 5.51 | 5 | 54M |
| December 23, 2025 | 5.24 | 5.01 | 5.01 | 5.24 | 4.99 | 47.17M |
| December 22, 2025 | 5.15 | 5.25 | 5.25 | 5.33 | 5.13 | 59.53M |
| December 19, 2025 | 5.08 | 5.17 | 5.17 | 5.23 | 5.05 | 50.47M |
| December 18, 2025 | 5.01 | 5.08 | 5.08 | 5.23 | 4.89 | 73.04M |
| December 17, 2025 | 5 | 5.18 | 5.18 | 5.29 | 4.91 | 95.43M |
| December 16, 2025 | 4.86 | 4.97 | 4.97 | 5.19 | 4.74 | 78.68M |
| December 15, 2025 | 4.87 | 4.85 | 4.85 | 4.92 | 4.71 | 32.57M |
| December 12, 2025 | 5.02 | 4.9 | 4.9 | 5.03 | 4.9 | 38M |
| December 11, 2025 | 5.17 | 5.03 | 5.03 | 5.18 | 4.98 | 54.94M |
| December 10, 2025 | 5.48 | 5.2 | 5.2 | 5.55 | 5.13 | 106.25M |
| December 09, 2025 | 4.92 | 5.28 | 5.28 | 5.28 | 4.83 | 40.19M |
| December 08, 2025 | 4.74 | 4.8 | 4.8 | 4.81 | 4.69 | 30.3M |
| December 05, 2025 | 4.59 | 4.73 | 4.73 | 4.77 | 4.55 | 45.27M |
| December 04, 2025 | 4.61 | 4.62 | 4.62 | 4.73 | 4.55 | 39.54M |
| December 03, 2025 | 4.68 | 4.6 | 4.6 | 4.74 | 4.6 | 29.2M |
| December 02, 2025 | 4.65 | 4.71 | 4.71 | 4.78 | 4.58 | 39.82M |
| December 01, 2025 | 4.75 | 4.69 | 4.69 | 4.82 | 4.64 | 46.46M |
| November 28, 2025 | 4.71 | 4.68 | 4.68 | 4.71 | 4.55 | 49.6M |
| November 27, 2025 | 4.49 | 4.73 | 4.73 | 4.93 | 4.45 | 86.26M |
| November 26, 2025 | 4.57 | 4.53 | 4.53 | 4.65 | 4.48 | 58.27M |
| November 25, 2025 | 4.61 | 4.59 | 4.59 | 4.69 | 4.44 | 93.31M |
| November 24, 2025 | 4.78 | 4.78 | 4.78 | 5.04 | 4.78 | 132.01M |
| November 21, 2025 | 6.36 | 5.31 | 5.31 | 6.36 | 5.31 | 187.33M |
| November 20, 2025 | 5.75 | 5.78 | 5.78 | 5.78 | 5.68 | 39.62M |