4.51
-0.06(-1.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.56 | 4.51 | 4.51 | 4.58 | 4.5 | 15.9M |
| February 12, 2026 | 4.63 | 4.57 | 4.57 | 4.65 | 4.56 | 17.43M |
| February 11, 2026 | 4.62 | 4.63 | 4.63 | 4.66 | 4.61 | 10.25M |
| February 10, 2026 | 4.66 | 4.62 | 4.62 | 4.68 | 4.62 | 12.44M |
| February 09, 2026 | 4.68 | 4.67 | 4.67 | 4.7 | 4.65 | 14.54M |
| February 06, 2026 | 4.67 | 4.65 | 4.65 | 4.72 | 4.64 | 15.1M |
| February 05, 2026 | 4.7 | 4.69 | 4.69 | 4.71 | 4.66 | 15.1M |
| February 04, 2026 | 4.62 | 4.7 | 4.7 | 4.74 | 4.59 | 19.7M |
| February 03, 2026 | 4.58 | 4.62 | 4.62 | 4.63 | 4.58 | 13.29M |
| February 02, 2026 | 4.67 | 4.56 | 4.56 | 4.7 | 4.55 | 24.07M |
| January 30, 2026 | 4.73 | 4.69 | 4.69 | 4.8 | 4.64 | 23.31M |
| January 29, 2026 | 4.72 | 4.76 | 4.76 | 4.77 | 4.7 | 28.18M |
| January 28, 2026 | 4.66 | 4.69 | 4.69 | 4.74 | 4.63 | 23.68M |
| January 27, 2026 | 4.64 | 4.67 | 4.67 | 4.67 | 4.52 | 27.29M |
| January 26, 2026 | 4.79 | 4.65 | 4.65 | 4.79 | 4.64 | 43.05M |
| January 23, 2026 | 4.75 | 4.78 | 4.78 | 4.85 | 4.74 | 31.48M |
| January 22, 2026 | 4.73 | 4.75 | 4.75 | 4.77 | 4.71 | 18.41M |
| January 21, 2026 | 4.75 | 4.72 | 4.72 | 4.77 | 4.7 | 22.4M |
| January 20, 2026 | 4.74 | 4.77 | 4.77 | 4.8 | 4.72 | 23.48M |
| January 19, 2026 | 4.79 | 4.74 | 4.74 | 4.84 | 4.72 | 38.8M |
| January 16, 2026 | 4.76 | 4.8 | 4.8 | 4.94 | 4.75 | 39.5M |
| January 15, 2026 | 4.83 | 4.73 | 4.73 | 4.9 | 4.72 | 26.72M |
| January 14, 2026 | 4.82 | 4.83 | 4.83 | 4.88 | 4.71 | 45.62M |
| January 13, 2026 | 4.93 | 4.84 | 4.84 | 4.94 | 4.82 | 34.56M |
| January 12, 2026 | 4.99 | 4.95 | 4.95 | 5.01 | 4.91 | 35.47M |
| January 09, 2026 | 4.9 | 4.96 | 4.96 | 4.98 | 4.84 | 38.1M |
| January 08, 2026 | 4.88 | 4.89 | 4.89 | 4.92 | 4.87 | 27.21M |
| January 07, 2026 | 4.86 | 4.93 | 4.93 | 4.95 | 4.81 | 40.43M |
| January 06, 2026 | 4.81 | 4.86 | 4.86 | 4.86 | 4.74 | 37.72M |
| January 05, 2026 | 4.86 | 4.82 | 4.82 | 4.95 | 4.78 | 37.94M |
| December 31, 2025 | 5 | 4.82 | 4.82 | 5.02 | 4.82 | 53.12M |
| December 30, 2025 | 4.88 | 4.99 | 4.99 | 5.13 | 4.85 | 76.8M |
| December 29, 2025 | 4.93 | 4.88 | 4.88 | 5.03 | 4.86 | 54.04M |
| December 26, 2025 | 4.75 | 4.95 | 4.95 | 5.21 | 4.74 | 102.49M |
| December 25, 2025 | 4.73 | 4.74 | 4.74 | 4.77 | 4.72 | 18.61M |
| December 24, 2025 | 4.7 | 4.75 | 4.75 | 4.75 | 4.69 | 16.96M |
| December 23, 2025 | 4.8 | 4.71 | 4.71 | 4.8 | 4.69 | 27.31M |
| December 22, 2025 | 4.84 | 4.8 | 4.8 | 4.85 | 4.78 | 24.61M |
| December 19, 2025 | 4.79 | 4.82 | 4.82 | 4.85 | 4.75 | 38.29M |
| December 18, 2025 | 4.78 | 4.8 | 4.8 | 4.84 | 4.73 | 38.57M |
| December 17, 2025 | 4.77 | 4.78 | 4.78 | 4.8 | 4.71 | 34.09M |
| December 16, 2025 | 4.66 | 4.79 | 4.79 | 4.85 | 4.63 | 74.08M |
| December 15, 2025 | 4.54 | 4.65 | 4.65 | 4.74 | 4.54 | 38.63M |
| December 12, 2025 | 4.64 | 4.56 | 4.56 | 4.68 | 4.55 | 35.12M |
| December 11, 2025 | 4.79 | 4.64 | 4.64 | 4.81 | 4.62 | 34.93M |
| December 10, 2025 | 4.78 | 4.79 | 4.79 | 4.81 | 4.71 | 41.29M |
| December 09, 2025 | 4.78 | 4.81 | 4.81 | 4.86 | 4.73 | 46.53M |
| December 08, 2025 | 4.71 | 4.82 | 4.82 | 4.82 | 4.67 | 67.67M |
| December 05, 2025 | 4.61 | 4.71 | 4.71 | 4.73 | 4.58 | 63.5M |
| December 04, 2025 | 4.66 | 4.61 | 4.61 | 4.71 | 4.59 | 77.13M |
| December 03, 2025 | 4.85 | 4.7 | 4.7 | 4.9 | 4.62 | 155.22M |
| December 02, 2025 | 4.26 | 4.69 | 4.69 | 4.69 | 4.25 | 110.47M |
| December 01, 2025 | 4.24 | 4.26 | 4.26 | 4.27 | 4.23 | 16.08M |
| November 28, 2025 | 4.24 | 4.25 | 4.25 | 4.26 | 4.21 | 9.19M |
| November 27, 2025 | 4.21 | 4.24 | 4.24 | 4.27 | 4.19 | 16.52M |
| November 26, 2025 | 4.22 | 4.22 | 4.22 | 4.24 | 4.2 | 9.82M |
| November 25, 2025 | 4.23 | 4.22 | 4.22 | 4.26 | 4.22 | 14.15M |
| November 24, 2025 | 4.21 | 4.21 | 4.22 | 4.24 | 4.17 | 18.07M |
| November 21, 2025 | 4.41 | 4.22 | 4.22 | 4.41 | 4.21 | 36.22M |
| November 20, 2025 | 4.45 | 4.42 | 4.42 | 4.47 | 4.4 | 15.85M |