4.85
-0.03(-0.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.86 | 4.85 | 4.85 | 4.91 | 4.85 | 13.57M |
| February 12, 2026 | 4.94 | 4.88 | 4.88 | 4.98 | 4.86 | 19.61M |
| February 11, 2026 | 4.99 | 4.93 | 4.93 | 5 | 4.93 | 13.18M |
| February 10, 2026 | 5.04 | 5 | 5 | 5.05 | 4.98 | 20.31M |
| February 09, 2026 | 5.01 | 5.06 | 5.06 | 5.06 | 4.99 | 21.95M |
| February 06, 2026 | 5.03 | 5 | 5 | 5.05 | 4.95 | 27.25M |
| February 05, 2026 | 4.96 | 5.07 | 5.07 | 5.07 | 4.91 | 31.15M |
| February 04, 2026 | 4.93 | 4.97 | 4.97 | 4.99 | 4.91 | 20.06M |
| February 03, 2026 | 5.01 | 4.96 | 4.96 | 5.03 | 4.87 | 33.38M |
| February 02, 2026 | 4.94 | 4.97 | 4.97 | 5.05 | 4.86 | 34.7M |
| January 30, 2026 | 5.03 | 5.09 | 5.09 | 5.16 | 4.99 | 31.61M |
| January 29, 2026 | 5.01 | 5.04 | 5.04 | 5.07 | 4.96 | 27.94M |
| January 28, 2026 | 5.08 | 5.03 | 5.03 | 5.1 | 5.02 | 26.28M |
| January 27, 2026 | 5.06 | 5.11 | 5.11 | 5.14 | 5 | 33.45M |
| January 26, 2026 | 5.28 | 5.11 | 5.11 | 5.28 | 5.05 | 55.74M |
| January 23, 2026 | 5.28 | 5.32 | 5.32 | 5.32 | 5.24 | 53.14M |
| January 22, 2026 | 5.36 | 5.31 | 5.31 | 5.41 | 5.28 | 59.06M |
| January 21, 2026 | 5.5 | 5.44 | 5.44 | 5.5 | 5.26 | 87.91M |
| January 20, 2026 | 5.37 | 5.62 | 5.62 | 5.67 | 5.27 | 127.17M |
| January 19, 2026 | 5.2 | 5.35 | 5.35 | 5.38 | 5.09 | 91.21M |
| January 16, 2026 | 5.49 | 5.29 | 5.29 | 5.78 | 5.27 | 180.37M |
| January 15, 2026 | 4.96 | 5.45 | 5.45 | 5.45 | 4.96 | 70.09M |
| January 14, 2026 | 4.95 | 4.95 | 4.95 | 5.05 | 4.89 | 53.57M |
| January 13, 2026 | 5.12 | 4.96 | 4.96 | 5.19 | 4.95 | 59.43M |
| January 12, 2026 | 5.04 | 5.12 | 5.12 | 5.12 | 5.01 | 63.37M |
| January 09, 2026 | 5.01 | 5.05 | 5.05 | 5.05 | 4.95 | 51.61M |
| January 08, 2026 | 4.97 | 5.01 | 5.01 | 5.02 | 4.9 | 56.67M |
| January 07, 2026 | 4.95 | 4.98 | 4.98 | 5.04 | 4.92 | 49.47M |
| January 06, 2026 | 4.89 | 4.97 | 4.97 | 4.99 | 4.87 | 51.46M |
| January 05, 2026 | 4.89 | 4.91 | 4.91 | 4.92 | 4.85 | 33.37M |
| December 31, 2025 | 4.99 | 4.88 | 4.88 | 4.99 | 4.86 | 40.7M |
| December 30, 2025 | 5.13 | 4.96 | 4.96 | 5.15 | 4.94 | 61.61M |
| December 29, 2025 | 5.22 | 5.11 | 5.11 | 5.26 | 5.1 | 66.26M |
| December 26, 2025 | 5.22 | 5.25 | 5.25 | 5.36 | 5.21 | 74.53M |
| December 25, 2025 | 5.31 | 5.28 | 5.28 | 5.46 | 5.26 | 91.32M |
| December 24, 2025 | 5.34 | 5.31 | 5.31 | 5.38 | 5.16 | 104.91M |
| December 23, 2025 | 5.62 | 5.43 | 5.43 | 5.62 | 5.25 | 133.21M |
| December 22, 2025 | 5.8 | 5.72 | 5.72 | 5.99 | 5.65 | 165.57M |
| December 19, 2025 | 5.7 | 5.91 | 5.91 | 6.46 | 5.5 | 232.61M |
| December 18, 2025 | 5.35 | 6.04 | 6.04 | 6.04 | 5.21 | 202.83M |
| December 17, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.23 | 127.83M |
| December 16, 2025 | 4.57 | 4.99 | 4.99 | 4.99 | 4.57 | 73.06M |
| December 15, 2025 | 4.5 | 4.54 | 4.54 | 4.57 | 4.5 | 13.69M |
| December 12, 2025 | 4.51 | 4.5 | 4.5 | 4.53 | 4.48 | 13.15M |
| December 11, 2025 | 4.67 | 4.51 | 4.51 | 4.67 | 4.49 | 26.35M |
| December 10, 2025 | 4.56 | 4.67 | 4.67 | 4.76 | 4.56 | 33.95M |
| December 09, 2025 | 4.54 | 4.56 | 4.56 | 4.61 | 4.48 | 17.32M |
| December 08, 2025 | 4.54 | 4.55 | 4.55 | 4.59 | 4.53 | 8.85M |
| December 05, 2025 | 4.52 | 4.55 | 4.55 | 4.57 | 4.48 | 12.09M |
| December 04, 2025 | 4.65 | 4.53 | 4.53 | 4.65 | 4.52 | 12.64M |
| December 03, 2025 | 4.65 | 4.66 | 4.66 | 4.68 | 4.6 | 11.07M |
| December 02, 2025 | 4.63 | 4.66 | 4.66 | 4.67 | 4.6 | 8.94M |
| December 01, 2025 | 4.63 | 4.63 | 4.63 | 4.68 | 4.61 | 8.85M |
| November 28, 2025 | 4.54 | 4.64 | 4.64 | 4.65 | 4.5 | 15.05M |
| November 27, 2025 | 4.6 | 4.56 | 4.56 | 4.67 | 4.54 | 12.1M |
| November 26, 2025 | 4.54 | 4.61 | 4.61 | 4.62 | 4.53 | 11.63M |
| November 25, 2025 | 4.53 | 4.54 | 4.54 | 4.58 | 4.51 | 8.69M |
| November 24, 2025 | 4.53 | 4.52 | 4.52 | 4.57 | 4.5 | 12.62M |
| November 21, 2025 | 4.67 | 4.51 | 4.51 | 4.72 | 4.51 | 20.71M |
| November 20, 2025 | 4.84 | 4.71 | 4.71 | 4.84 | 4.67 | 34.32M |