4.61
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.64 | 4.61 | 4.61 | 4.66 | 4.61 | 7.39M |
| February 12, 2026 | 4.73 | 4.61 | 4.61 | 4.74 | 4.6 | 6.66M |
| February 11, 2026 | 4.77 | 4.72 | 4.72 | 4.8 | 4.71 | 4.72M |
| February 10, 2026 | 4.74 | 4.78 | 4.78 | 4.8 | 4.7 | 6.06M |
| February 09, 2026 | 4.68 | 4.73 | 4.73 | 4.78 | 4.67 | 6.29M |
| February 06, 2026 | 4.61 | 4.68 | 4.68 | 4.72 | 4.61 | 7.48M |
| February 05, 2026 | 4.62 | 4.62 | 4.62 | 4.68 | 4.61 | 6.71M |
| February 04, 2026 | 4.57 | 4.63 | 4.63 | 4.64 | 4.55 | 6.9M |
| February 03, 2026 | 4.57 | 4.56 | 4.56 | 4.57 | 4.5 | 5.25M |
| February 02, 2026 | 4.58 | 4.52 | 4.52 | 4.63 | 4.51 | 6.67M |
| January 30, 2026 | 4.6 | 4.56 | 4.56 | 4.64 | 4.53 | 8.65M |
| January 29, 2026 | 4.6 | 4.6 | 4.6 | 4.68 | 4.55 | 7.19M |
| January 28, 2026 | 4.69 | 4.62 | 4.62 | 4.72 | 4.62 | 7.66M |
| January 27, 2026 | 4.84 | 4.69 | 4.69 | 4.85 | 4.63 | 11.7M |
| January 26, 2026 | 4.89 | 4.81 | 4.81 | 4.89 | 4.74 | 12.56M |
| January 23, 2026 | 4.85 | 4.88 | 4.88 | 4.91 | 4.8 | 8.17M |
| January 22, 2026 | 4.77 | 4.82 | 4.82 | 4.83 | 4.73 | 6.13M |
| January 21, 2026 | 4.74 | 4.77 | 4.77 | 4.78 | 4.68 | 6.72M |
| January 20, 2026 | 4.72 | 4.73 | 4.73 | 4.78 | 4.7 | 7.38M |
| January 19, 2026 | 4.72 | 4.71 | 4.71 | 4.76 | 4.67 | 5.89M |
| January 16, 2026 | 4.77 | 4.72 | 4.72 | 4.8 | 4.68 | 7.74M |
| January 15, 2026 | 4.85 | 4.77 | 4.77 | 4.87 | 4.76 | 8.73M |
| January 14, 2026 | 4.97 | 4.87 | 4.87 | 4.97 | 4.82 | 17.92M |
| January 13, 2026 | 4.88 | 4.98 | 4.98 | 5.23 | 4.86 | 23.26M |
| January 12, 2026 | 4.83 | 4.85 | 4.85 | 4.86 | 4.79 | 9.97M |
| January 09, 2026 | 4.73 | 4.81 | 4.81 | 4.82 | 4.7 | 10.21M |
| January 08, 2026 | 4.65 | 4.74 | 4.74 | 4.75 | 4.63 | 7.83M |
| January 07, 2026 | 4.71 | 4.64 | 4.64 | 4.73 | 4.62 | 6.52M |
| January 06, 2026 | 4.72 | 4.73 | 4.73 | 4.73 | 4.63 | 7.96M |
| January 05, 2026 | 4.6 | 4.7 | 4.7 | 4.72 | 4.57 | 8.85M |
| December 31, 2025 | 4.58 | 4.56 | 4.56 | 4.62 | 4.53 | 7.02M |
| December 30, 2025 | 4.61 | 4.6 | 4.6 | 4.63 | 4.54 | 4.59M |
| December 29, 2025 | 4.64 | 4.63 | 4.63 | 4.66 | 4.6 | 5.09M |
| December 26, 2025 | 4.68 | 4.66 | 4.66 | 4.7 | 4.62 | 5.29M |
| December 25, 2025 | 4.66 | 4.68 | 4.68 | 4.69 | 4.6 | 4.92M |
| December 24, 2025 | 4.68 | 4.66 | 4.66 | 4.7 | 4.63 | 6.97M |
| December 23, 2025 | 4.74 | 4.67 | 4.67 | 4.87 | 4.66 | 10.24M |
| December 22, 2025 | 4.71 | 4.77 | 4.77 | 4.85 | 4.69 | 11.03M |
| December 19, 2025 | 4.66 | 4.72 | 4.72 | 4.74 | 4.59 | 8.81M |
| December 18, 2025 | 4.56 | 4.62 | 4.62 | 4.67 | 4.52 | 8.48M |
| December 17, 2025 | 4.54 | 4.57 | 4.57 | 4.58 | 4.47 | 7.92M |
| December 16, 2025 | 4.63 | 4.54 | 4.54 | 4.65 | 4.54 | 7.88M |
| December 15, 2025 | 4.67 | 4.65 | 4.65 | 4.79 | 4.59 | 11.18M |
| December 12, 2025 | 4.69 | 4.67 | 4.67 | 4.77 | 4.66 | 8.76M |
| December 11, 2025 | 4.83 | 4.71 | 4.71 | 4.84 | 4.71 | 9.06M |
| December 10, 2025 | 4.91 | 4.81 | 4.81 | 4.91 | 4.78 | 10.05M |
| December 09, 2025 | 5 | 4.92 | 4.92 | 5.02 | 4.91 | 6.29M |
| December 08, 2025 | 5.09 | 4.99 | 4.99 | 5.12 | 4.98 | 8.74M |
| December 05, 2025 | 5.03 | 5.07 | 5.07 | 5.07 | 4.94 | 6.85M |
| December 04, 2025 | 5.1 | 5.01 | 5.01 | 5.12 | 4.99 | 7.97M |
| December 03, 2025 | 5.2 | 5.08 | 5.08 | 5.2 | 5.05 | 7.33M |
| December 02, 2025 | 5.21 | 5.17 | 5.17 | 5.21 | 5.11 | 5.3M |
| December 01, 2025 | 5.26 | 5.22 | 5.22 | 5.27 | 5.15 | 9.51M |
| November 28, 2025 | 5.3 | 5.26 | 5.26 | 5.31 | 5.22 | 4.86M |
| November 27, 2025 | 5.29 | 5.27 | 5.27 | 5.34 | 5.22 | 5.82M |
| November 26, 2025 | 5.33 | 5.31 | 5.31 | 5.45 | 5.28 | 7.41M |
| November 25, 2025 | 5.22 | 5.29 | 5.29 | 5.37 | 5.18 | 7.27M |
| November 24, 2025 | 5.13 | 5.2 | 5.2 | 5.24 | 5.13 | 7.68M |
| November 21, 2025 | 5.31 | 5.11 | 5.11 | 5.37 | 5.08 | 8.94M |
| November 20, 2025 | 5.4 | 5.32 | 5.32 | 5.41 | 5.27 | 8.54M |