4.97
-0.21(-4.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.07 | 4.97 | 4.97 | 5.09 | 4.97 | 137.76M |
| February 12, 2026 | 5.14 | 5.18 | 5.18 | 5.23 | 5.08 | 77M |
| February 11, 2026 | 5.16 | 5.13 | 5.13 | 5.19 | 5.12 | 63.44M |
| February 10, 2026 | 5.2 | 5.17 | 5.17 | 5.21 | 5.09 | 83.49M |
| February 09, 2026 | 5.18 | 5.19 | 5.19 | 5.25 | 5.15 | 84.19M |
| February 06, 2026 | 5.12 | 5.12 | 5.12 | 5.22 | 5.1 | 90.8M |
| February 05, 2026 | 5.26 | 5.16 | 5.16 | 5.26 | 5.12 | 95.48M |
| February 04, 2026 | 5.17 | 5.22 | 5.22 | 5.28 | 5.14 | 106.5M |
| February 03, 2026 | 5.09 | 5.18 | 5.18 | 5.19 | 5.06 | 103.3M |
| February 02, 2026 | 5.11 | 5.04 | 5.04 | 5.22 | 5.03 | 107.3M |
| January 30, 2026 | 5.2 | 5.12 | 5.12 | 5.23 | 5.01 | 124.77M |
| January 29, 2026 | 5.25 | 5.19 | 5.19 | 5.32 | 5.15 | 120.91M |
| January 28, 2026 | 5.28 | 5.24 | 5.24 | 5.29 | 5.15 | 137.77M |
| January 27, 2026 | 5.38 | 5.31 | 5.31 | 5.48 | 5.18 | 187.93M |
| January 26, 2026 | 5.84 | 5.42 | 5.42 | 5.87 | 5.42 | 251.78M |
| January 23, 2026 | 5.68 | 5.8 | 5.8 | 5.81 | 5.53 | 264.85M |
| January 22, 2026 | 5.47 | 5.68 | 5.68 | 5.74 | 5.46 | 328.1M |
| January 21, 2026 | 5.4 | 5.42 | 5.42 | 5.48 | 5.33 | 120.59M |
| January 20, 2026 | 5.69 | 5.43 | 5.43 | 5.7 | 5.34 | 202.68M |
| January 19, 2026 | 5.59 | 5.65 | 5.65 | 5.8 | 5.57 | 156.51M |
| January 16, 2026 | 5.81 | 5.65 | 5.65 | 5.91 | 5.62 | 224.51M |
| January 15, 2026 | 5.93 | 5.8 | 5.8 | 5.95 | 5.67 | 280.1M |
| January 14, 2026 | 5.95 | 5.98 | 5.98 | 6.25 | 5.92 | 387.37M |
| January 13, 2026 | 6.42 | 6.09 | 6.09 | 6.49 | 6.02 | 432.67M |
| January 12, 2026 | 6.23 | 6.41 | 6.41 | 6.65 | 6.21 | 690.92M |
| January 09, 2026 | 6.6 | 6.21 | 6.21 | 6.6 | 5.84 | 850.95M |
| January 08, 2026 | 5.74 | 6.06 | 6.06 | 6.06 | 5.63 | 262.11M |
| January 07, 2026 | 4.96 | 5.51 | 5.51 | 5.51 | 4.95 | 456.21M |
| January 06, 2026 | 4.98 | 5.01 | 5.01 | 5.03 | 4.86 | 296.43M |
| January 05, 2026 | 4.86 | 4.97 | 4.97 | 5.03 | 4.81 | 293.72M |
| December 31, 2025 | 4.7 | 4.78 | 4.78 | 4.85 | 4.66 | 239.71M |
| December 30, 2025 | 4.83 | 4.68 | 4.68 | 4.86 | 4.67 | 285.46M |
| December 29, 2025 | 5.04 | 4.86 | 4.86 | 5.04 | 4.81 | 293.26M |
| December 26, 2025 | 4.97 | 5.08 | 5.08 | 5.25 | 4.83 | 543.38M |
| December 25, 2025 | 5.18 | 5.14 | 5.14 | 5.44 | 5.1 | 317.65M |
| December 24, 2025 | 5.1 | 5.2 | 5.2 | 5.29 | 4.98 | 322.18M |
| December 23, 2025 | 5.48 | 5.24 | 5.24 | 5.52 | 5.18 | 393.05M |
| December 22, 2025 | 5.75 | 5.63 | 5.63 | 5.94 | 5.32 | 604.81M |
| December 19, 2025 | 5.56 | 5.57 | 5.57 | 5.74 | 5.51 | 637.17M |
| December 18, 2025 | 5.25 | 5.22 | 5.22 | 5.41 | 5.05 | 502.12M |
| December 17, 2025 | 4.84 | 5.32 | 5.32 | 5.32 | 4.79 | 642.25M |
| December 16, 2025 | 5.36 | 4.84 | 4.84 | 5.4 | 4.84 | 529.19M |
| December 15, 2025 | 5.69 | 5.38 | 5.38 | 5.7 | 5.35 | 765.66M |
| December 12, 2025 | 4.7 | 5.18 | 5.18 | 5.18 | 4.66 | 376.59M |
| December 11, 2025 | 4.94 | 4.71 | 4.71 | 5.21 | 4.67 | 689.87M |
| December 10, 2025 | 4.77 | 4.74 | 4.74 | 4.96 | 4.66 | 558.1M |
| December 09, 2025 | 4.88 | 4.63 | 4.63 | 4.91 | 4.45 | 596.69M |
| December 08, 2025 | 4.79 | 4.92 | 4.92 | 5.07 | 4.56 | 912.46M |
| December 05, 2025 | 4.35 | 4.63 | 4.63 | 4.63 | 4.31 | 543.31M |
| December 04, 2025 | 4.08 | 4.21 | 4.21 | 4.21 | 4.08 | 290.82M |
| December 03, 2025 | 3.47 | 3.83 | 3.83 | 3.83 | 3.45 | 447.12M |
| December 02, 2025 | 3.43 | 3.48 | 3.48 | 3.55 | 3.42 | 138.95M |
| December 01, 2025 | 3.25 | 3.45 | 3.45 | 3.52 | 3.24 | 211.64M |
| November 28, 2025 | 3.22 | 3.25 | 3.25 | 3.26 | 3.21 | 46.99M |
| November 27, 2025 | 3.27 | 3.23 | 3.23 | 3.27 | 3.22 | 56.75M |
| November 26, 2025 | 3.29 | 3.27 | 3.27 | 3.3 | 3.26 | 47.28M |
| November 25, 2025 | 3.31 | 3.29 | 3.29 | 3.32 | 3.28 | 63.81M |
| November 24, 2025 | 3.28 | 3.3 | 3.3 | 3.31 | 3.25 | 58.83M |
| November 21, 2025 | 3.33 | 3.27 | 3.27 | 3.35 | 3.26 | 102.69M |
| November 20, 2025 | 3.42 | 3.36 | 3.36 | 3.44 | 3.35 | 60.64M |