4.98
+0.02(+0.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.95 | 4.98 | 4.98 | 5.02 | 4.94 | 5.51M |
| February 12, 2026 | 5.05 | 4.96 | 4.96 | 5.07 | 4.94 | 7.35M |
| February 11, 2026 | 5.1 | 5.03 | 5.03 | 5.12 | 5.02 | 7.54M |
| February 10, 2026 | 5.14 | 5.09 | 5.09 | 5.14 | 5.06 | 5.1M |
| February 09, 2026 | 5.1 | 5.09 | 5.09 | 5.14 | 5.07 | 6.44M |
| February 06, 2026 | 5.06 | 5.08 | 5.08 | 5.12 | 5.02 | 6.87M |
| February 05, 2026 | 5.09 | 5.06 | 5.06 | 5.11 | 5.03 | 5.28M |
| February 04, 2026 | 5 | 5.09 | 5.09 | 5.1 | 5 | 7.73M |
| February 03, 2026 | 4.98 | 5 | 5 | 5.08 | 4.97 | 8.69M |
| February 02, 2026 | 5 | 4.97 | 4.97 | 5.08 | 4.97 | 9.18M |
| January 30, 2026 | 4.9 | 5 | 5 | 5 | 4.89 | 8.12M |
| January 29, 2026 | 4.89 | 4.9 | 4.9 | 4.98 | 4.85 | 7.88M |
| January 28, 2026 | 4.98 | 4.93 | 4.93 | 5.01 | 4.9 | 6.89M |
| January 27, 2026 | 5.08 | 4.98 | 4.98 | 5.1 | 4.9 | 9.29M |
| January 26, 2026 | 5.08 | 5.1 | 5.1 | 5.12 | 5.01 | 7.51M |
| January 23, 2026 | 5.07 | 5.08 | 5.08 | 5.09 | 5.04 | 5.36M |
| January 22, 2026 | 5.02 | 5.06 | 5.06 | 5.06 | 4.98 | 5.25M |
| January 21, 2026 | 5 | 5.02 | 5.02 | 5.04 | 4.95 | 5.43M |
| January 20, 2026 | 4.99 | 5.01 | 5.01 | 5.03 | 4.94 | 8.74M |
| January 19, 2026 | 4.84 | 4.96 | 4.96 | 4.97 | 4.82 | 9.13M |
| January 16, 2026 | 4.9 | 4.84 | 4.84 | 4.94 | 4.84 | 6.75M |
| January 15, 2026 | 4.91 | 4.9 | 4.9 | 4.96 | 4.85 | 7.89M |
| January 14, 2026 | 4.87 | 4.91 | 4.91 | 4.94 | 4.83 | 10.42M |
| January 13, 2026 | 4.86 | 4.89 | 4.89 | 4.95 | 4.82 | 8.79M |
| January 12, 2026 | 4.89 | 4.86 | 4.86 | 4.9 | 4.81 | 8.17M |
| January 09, 2026 | 4.88 | 4.89 | 4.89 | 4.91 | 4.85 | 7.49M |
| January 08, 2026 | 4.81 | 4.87 | 4.87 | 4.88 | 4.77 | 5.87M |
| January 07, 2026 | 4.83 | 4.82 | 4.82 | 4.85 | 4.8 | 4.83M |
| January 06, 2026 | 4.87 | 4.85 | 4.85 | 4.9 | 4.83 | 6.18M |
| January 05, 2026 | 4.67 | 4.85 | 4.85 | 4.93 | 4.67 | 13.62M |
| December 31, 2025 | 4.67 | 4.67 | 4.67 | 4.69 | 4.58 | 5.2M |
| December 30, 2025 | 4.82 | 4.68 | 4.68 | 4.82 | 4.66 | 7.3M |
| December 29, 2025 | 4.81 | 4.8 | 4.8 | 4.83 | 4.74 | 4.94M |
| December 26, 2025 | 4.83 | 4.81 | 4.81 | 4.88 | 4.78 | 6.27M |
| December 25, 2025 | 4.77 | 4.85 | 4.85 | 4.92 | 4.76 | 9.37M |
| December 24, 2025 | 4.83 | 4.77 | 4.77 | 4.89 | 4.7 | 8.63M |
| December 23, 2025 | 4.75 | 4.8 | 4.8 | 4.87 | 4.68 | 11.27M |
| December 22, 2025 | 4.87 | 4.74 | 4.74 | 4.92 | 4.72 | 14.21M |
| December 19, 2025 | 4.6 | 4.88 | 4.88 | 4.91 | 4.57 | 22.2M |
| December 18, 2025 | 4.48 | 4.57 | 4.57 | 4.59 | 4.44 | 5.1M |
| December 17, 2025 | 4.5 | 4.5 | 4.5 | 4.51 | 4.42 | 5.55M |
| December 16, 2025 | 4.58 | 4.5 | 4.5 | 4.6 | 4.5 | 3.84M |
| December 15, 2025 | 4.52 | 4.58 | 4.58 | 4.6 | 4.5 | 5.59M |
| December 12, 2025 | 4.64 | 4.52 | 4.52 | 4.68 | 4.52 | 6.1M |
| December 11, 2025 | 4.77 | 4.62 | 4.62 | 4.77 | 4.61 | 7.35M |
| December 10, 2025 | 4.81 | 4.73 | 4.73 | 4.85 | 4.73 | 4.87M |
| December 09, 2025 | 4.87 | 4.83 | 4.83 | 4.93 | 4.83 | 5.64M |
| December 08, 2025 | 4.87 | 4.88 | 4.88 | 4.9 | 4.83 | 4.93M |
| December 05, 2025 | 4.77 | 4.85 | 4.85 | 4.88 | 4.71 | 6.05M |
| December 04, 2025 | 4.78 | 4.77 | 4.77 | 4.83 | 4.73 | 4.7M |
| December 03, 2025 | 4.86 | 4.82 | 4.82 | 4.87 | 4.79 | 4.93M |
| December 02, 2025 | 4.83 | 4.86 | 4.86 | 4.88 | 4.76 | 4.79M |
| December 01, 2025 | 4.84 | 4.84 | 4.84 | 4.92 | 4.82 | 6.16M |
| November 28, 2025 | 4.77 | 4.85 | 4.85 | 4.88 | 4.71 | 6.13M |
| November 27, 2025 | 4.69 | 4.73 | 4.73 | 4.77 | 4.67 | 3.59M |
| November 26, 2025 | 4.81 | 4.71 | 4.71 | 4.83 | 4.7 | 4.85M |
| November 25, 2025 | 4.73 | 4.79 | 4.79 | 4.82 | 4.7 | 4.94M |
| November 24, 2025 | 4.67 | 4.7 | 4.7 | 4.75 | 4.64 | 8.67M |
| November 21, 2025 | 4.9 | 4.61 | 4.61 | 4.9 | 4.6 | 11.77M |
| November 20, 2025 | 4.87 | 4.91 | 4.91 | 4.92 | 4.82 | 6.44M |