4.69
-0.03(-0.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.74 | 4.69 | 4.69 | 4.77 | 4.69 | 11.33M |
| February 12, 2026 | 4.81 | 4.72 | 4.72 | 4.81 | 4.7 | 9.07M |
| February 11, 2026 | 4.79 | 4.79 | 4.79 | 4.84 | 4.77 | 8.85M |
| February 10, 2026 | 4.85 | 4.81 | 4.81 | 4.88 | 4.79 | 10.55M |
| February 09, 2026 | 4.79 | 4.83 | 4.83 | 4.86 | 4.78 | 12.58M |
| February 06, 2026 | 4.74 | 4.78 | 4.78 | 4.84 | 4.73 | 9.74M |
| February 05, 2026 | 4.78 | 4.77 | 4.77 | 4.84 | 4.73 | 12.5M |
| February 04, 2026 | 4.7 | 4.78 | 4.78 | 4.8 | 4.67 | 15.25M |
| February 03, 2026 | 4.68 | 4.7 | 4.7 | 4.74 | 4.64 | 12.29M |
| February 02, 2026 | 4.67 | 4.66 | 4.66 | 4.74 | 4.64 | 17.24M |
| January 30, 2026 | 4.63 | 4.69 | 4.69 | 4.71 | 4.57 | 14.98M |
| January 29, 2026 | 4.63 | 4.59 | 4.59 | 4.69 | 4.55 | 12.92M |
| January 28, 2026 | 4.66 | 4.62 | 4.62 | 4.71 | 4.61 | 11.33M |
| January 27, 2026 | 4.66 | 4.67 | 4.67 | 4.72 | 4.54 | 17.42M |
| January 26, 2026 | 4.69 | 4.67 | 4.67 | 4.7 | 4.61 | 12.09M |
| January 23, 2026 | 4.72 | 4.68 | 4.68 | 4.74 | 4.64 | 7.85M |
| January 22, 2026 | 4.63 | 4.72 | 4.72 | 4.73 | 4.57 | 13.18M |
| January 21, 2026 | 4.52 | 4.59 | 4.59 | 4.61 | 4.49 | 10.38M |
| January 20, 2026 | 4.51 | 4.55 | 4.55 | 4.56 | 4.49 | 10.73M |
| January 19, 2026 | 4.41 | 4.52 | 4.52 | 4.52 | 4.38 | 11.55M |
| January 16, 2026 | 4.46 | 4.46 | 4.46 | 4.58 | 4.39 | 12.62M |
| January 15, 2026 | 4.41 | 4.45 | 4.45 | 4.46 | 4.39 | 8.88M |
| January 14, 2026 | 4.45 | 4.42 | 4.42 | 4.49 | 4.35 | 12.6M |
| January 13, 2026 | 4.47 | 4.45 | 4.45 | 4.51 | 4.4 | 10.72M |
| January 12, 2026 | 4.47 | 4.46 | 4.46 | 4.49 | 4.42 | 10.36M |
| January 09, 2026 | 4.39 | 4.42 | 4.42 | 4.42 | 4.35 | 9.44M |
| January 08, 2026 | 4.31 | 4.39 | 4.39 | 4.41 | 4.26 | 9.62M |
| January 07, 2026 | 4.37 | 4.29 | 4.29 | 4.38 | 4.27 | 9.3M |
| January 06, 2026 | 4.33 | 4.37 | 4.37 | 4.4 | 4.32 | 9.9M |
| January 05, 2026 | 4.31 | 4.33 | 4.33 | 4.39 | 4.29 | 12M |
| December 31, 2025 | 4.28 | 4.31 | 4.31 | 4.34 | 4.22 | 7.63M |
| December 30, 2025 | 4.35 | 4.28 | 4.28 | 4.35 | 4.26 | 9.2M |
| December 29, 2025 | 4.35 | 4.34 | 4.34 | 4.37 | 4.28 | 8.98M |
| December 26, 2025 | 4.4 | 4.33 | 4.33 | 4.46 | 4.32 | 9M |
| December 25, 2025 | 4.37 | 4.4 | 4.4 | 4.43 | 4.32 | 9.66M |
| December 24, 2025 | 4.32 | 4.36 | 4.36 | 4.37 | 4.29 | 7.71M |
| December 23, 2025 | 4.38 | 4.34 | 4.34 | 4.4 | 4.31 | 7.9M |
| December 22, 2025 | 4.43 | 4.38 | 4.38 | 4.46 | 4.37 | 9.51M |
| December 19, 2025 | 4.33 | 4.42 | 4.42 | 4.43 | 4.28 | 10.07M |
| December 18, 2025 | 4.19 | 4.3 | 4.3 | 4.34 | 4.18 | 13.19M |
| December 17, 2025 | 4.21 | 4.2 | 4.2 | 4.26 | 4.11 | 12.77M |
| December 16, 2025 | 4.3 | 4.25 | 4.25 | 4.31 | 4.21 | 11.15M |
| December 15, 2025 | 4.28 | 4.33 | 4.33 | 4.36 | 4.2 | 15.34M |
| December 12, 2025 | 4.37 | 4.23 | 4.23 | 4.4 | 4.21 | 20.09M |
| December 11, 2025 | 4.5 | 4.36 | 4.36 | 4.54 | 4.34 | 15.24M |
| December 10, 2025 | 4.63 | 4.5 | 4.5 | 4.63 | 4.48 | 12.86M |
| December 09, 2025 | 4.63 | 4.63 | 4.63 | 4.7 | 4.53 | 13.33M |
| December 08, 2025 | 4.66 | 4.63 | 4.63 | 4.69 | 4.6 | 10.83M |
| December 05, 2025 | 4.69 | 4.65 | 4.65 | 4.69 | 4.55 | 16.12M |
| December 04, 2025 | 4.6 | 4.69 | 4.69 | 4.77 | 4.49 | 22.66M |
| December 03, 2025 | 4.63 | 4.59 | 4.59 | 4.66 | 4.56 | 7.83M |
| December 02, 2025 | 4.62 | 4.65 | 4.65 | 4.67 | 4.52 | 9.27M |
| December 01, 2025 | 4.66 | 4.62 | 4.62 | 4.71 | 4.6 | 9.31M |
| November 28, 2025 | 4.59 | 4.65 | 4.65 | 4.68 | 4.52 | 9.3M |
| November 27, 2025 | 4.53 | 4.58 | 4.58 | 4.62 | 4.48 | 8.79M |
| November 26, 2025 | 4.63 | 4.52 | 4.52 | 4.7 | 4.52 | 11.17M |
| November 25, 2025 | 4.57 | 4.63 | 4.63 | 4.67 | 4.52 | 11.37M |
| November 24, 2025 | 4.41 | 4.5 | 4.5 | 4.55 | 4.41 | 13.67M |
| November 21, 2025 | 4.64 | 4.41 | 4.41 | 4.72 | 4.37 | 17.83M |
| November 20, 2025 | 4.7 | 4.68 | 4.68 | 4.74 | 4.6 | 10.12M |