4.77
-0.01(-0.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.79 | 4.77 | 4.77 | 4.88 | 4.75 | 54.62M |
| February 12, 2026 | 4.75 | 4.78 | 4.78 | 4.83 | 4.65 | 60.31M |
| February 11, 2026 | 4.67 | 4.67 | 4.67 | 4.84 | 4.65 | 70.31M |
| February 10, 2026 | 4.51 | 4.68 | 4.68 | 4.83 | 4.45 | 112.21M |
| February 09, 2026 | 4.18 | 4.57 | 4.57 | 4.57 | 4.12 | 112.51M |
| February 06, 2026 | 4.1 | 4.15 | 4.15 | 4.2 | 4.09 | 22.61M |
| February 05, 2026 | 4.08 | 4.1 | 4.1 | 4.14 | 4.05 | 15.09M |
| February 04, 2026 | 4.06 | 4.08 | 4.08 | 4.11 | 4.04 | 16.07M |
| February 03, 2026 | 4.12 | 4.09 | 4.09 | 4.15 | 4.03 | 23.87M |
| February 02, 2026 | 4.17 | 4.11 | 4.11 | 4.25 | 4.11 | 24.85M |
| January 30, 2026 | 4.08 | 4.17 | 4.17 | 4.19 | 4.07 | 24.43M |
| January 29, 2026 | 4.13 | 4.09 | 4.09 | 4.16 | 4.08 | 17.66M |
| January 28, 2026 | 4.17 | 4.14 | 4.14 | 4.2 | 4.13 | 19.39M |
| January 27, 2026 | 4.24 | 4.15 | 4.15 | 4.28 | 4.12 | 28.53M |
| January 26, 2026 | 4.4 | 4.24 | 4.24 | 4.41 | 4.23 | 29.87M |
| January 23, 2026 | 4.27 | 4.38 | 4.38 | 4.38 | 4.25 | 27.16M |
| January 22, 2026 | 4.27 | 4.29 | 4.29 | 4.29 | 4.24 | 17.9M |
| January 21, 2026 | 4.28 | 4.28 | 4.28 | 4.3 | 4.21 | 14M |
| January 20, 2026 | 4.33 | 4.26 | 4.26 | 4.34 | 4.23 | 21.78M |
| January 19, 2026 | 4.25 | 4.33 | 4.33 | 4.39 | 4.25 | 25.08M |
| January 16, 2026 | 4.28 | 4.24 | 4.24 | 4.34 | 4.24 | 19.99M |
| January 15, 2026 | 4.35 | 4.27 | 4.27 | 4.38 | 4.25 | 28.78M |
| January 14, 2026 | 4.26 | 4.37 | 4.37 | 4.55 | 4.25 | 60.79M |
| January 13, 2026 | 4.4 | 4.27 | 4.27 | 4.41 | 4.25 | 31.15M |
| January 12, 2026 | 4.31 | 4.4 | 4.4 | 4.45 | 4.3 | 31.84M |
| January 09, 2026 | 4.22 | 4.31 | 4.31 | 4.38 | 4.21 | 27.62M |
| January 08, 2026 | 4.2 | 4.22 | 4.22 | 4.25 | 4.18 | 19.85M |
| January 07, 2026 | 4.27 | 4.22 | 4.22 | 4.27 | 4.19 | 21.57M |
| January 06, 2026 | 4.24 | 4.27 | 4.27 | 4.31 | 4.23 | 21.81M |
| January 05, 2026 | 4.27 | 4.24 | 4.24 | 4.29 | 4.21 | 26.96M |
| December 31, 2025 | 4.18 | 4.3 | 4.3 | 4.3 | 4.09 | 26.64M |
| December 30, 2025 | 4.16 | 4.14 | 4.14 | 4.2 | 4.12 | 15.9M |
| December 29, 2025 | 4.21 | 4.17 | 4.17 | 4.22 | 4.16 | 15.12M |
| December 26, 2025 | 4.24 | 4.23 | 4.23 | 4.26 | 4.2 | 14.7M |
| December 25, 2025 | 4.26 | 4.24 | 4.24 | 4.28 | 4.19 | 16.87M |
| December 24, 2025 | 4.17 | 4.26 | 4.26 | 4.27 | 4.17 | 16.57M |
| December 23, 2025 | 4.18 | 4.19 | 4.19 | 4.21 | 4.15 | 15.92M |
| December 22, 2025 | 4.19 | 4.18 | 4.18 | 4.26 | 4.17 | 19.73M |
| December 19, 2025 | 4.1 | 4.21 | 4.21 | 4.23 | 4.1 | 25.97M |
| December 18, 2025 | 4.11 | 4.09 | 4.09 | 4.15 | 4.09 | 19.71M |
| December 17, 2025 | 4.12 | 4.16 | 4.16 | 4.17 | 4.07 | 20.54M |
| December 16, 2025 | 4.26 | 4.12 | 4.12 | 4.26 | 4.1 | 24.91M |
| December 15, 2025 | 4.24 | 4.26 | 4.26 | 4.31 | 4.16 | 21.72M |
| December 12, 2025 | 4.31 | 4.23 | 4.23 | 4.33 | 4.21 | 33.84M |
| December 11, 2025 | 4.4 | 4.32 | 4.32 | 4.43 | 4.31 | 24.73M |
| December 10, 2025 | 4.42 | 4.41 | 4.41 | 4.44 | 4.39 | 16.68M |
| December 09, 2025 | 4.54 | 4.43 | 4.43 | 4.55 | 4.42 | 19.49M |
| December 08, 2025 | 4.49 | 4.54 | 4.54 | 4.67 | 4.49 | 28.4M |
| December 05, 2025 | 4.4 | 4.48 | 4.48 | 4.49 | 4.37 | 18.88M |
| December 04, 2025 | 4.51 | 4.41 | 4.41 | 4.51 | 4.4 | 20.43M |
| December 03, 2025 | 4.55 | 4.52 | 4.52 | 4.59 | 4.45 | 20.06M |
| December 02, 2025 | 4.61 | 4.52 | 4.52 | 4.62 | 4.5 | 21.46M |
| December 01, 2025 | 4.67 | 4.61 | 4.61 | 4.76 | 4.6 | 29.4M |
| November 28, 2025 | 4.53 | 4.61 | 4.61 | 4.63 | 4.49 | 20.63M |
| November 27, 2025 | 4.56 | 4.53 | 4.53 | 4.61 | 4.52 | 18.73M |
| November 26, 2025 | 4.62 | 4.58 | 4.58 | 4.67 | 4.56 | 22.25M |
| November 25, 2025 | 4.52 | 4.64 | 4.64 | 4.7 | 4.51 | 28.8M |
| November 24, 2025 | 4.49 | 4.52 | 4.52 | 4.59 | 4.46 | 25.65M |
| November 21, 2025 | 4.67 | 4.49 | 4.49 | 4.67 | 4.47 | 35.4M |
| November 20, 2025 | 4.72 | 4.67 | 4.67 | 4.8 | 4.6 | 28.93M |