4.45
-0.11(-2.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.56 | 4.45 | 4.45 | 4.56 | 4.43 | 70.66M |
| February 12, 2026 | 4.58 | 4.56 | 4.56 | 4.62 | 4.49 | 72.78M |
| February 11, 2026 | 4.55 | 4.6 | 4.6 | 4.72 | 4.52 | 87.82M |
| February 10, 2026 | 4.62 | 4.56 | 4.56 | 4.64 | 4.51 | 65.22M |
| February 09, 2026 | 4.69 | 4.62 | 4.62 | 4.75 | 4.59 | 81.44M |
| February 06, 2026 | 4.57 | 4.6 | 4.6 | 4.69 | 4.55 | 71.67M |
| February 05, 2026 | 4.68 | 4.62 | 4.62 | 4.72 | 4.59 | 73.12M |
| February 04, 2026 | 4.68 | 4.7 | 4.7 | 4.73 | 4.63 | 63.68M |
| February 03, 2026 | 4.69 | 4.68 | 4.68 | 4.73 | 4.59 | 89.18M |
| February 02, 2026 | 4.77 | 4.58 | 4.58 | 4.79 | 4.58 | 109.43M |
| January 30, 2026 | 4.86 | 4.82 | 4.82 | 4.89 | 4.63 | 146.85M |
| January 29, 2026 | 4.84 | 4.91 | 4.91 | 5.03 | 4.8 | 138.65M |
| January 28, 2026 | 4.9 | 4.85 | 4.85 | 4.95 | 4.81 | 103.09M |
| January 27, 2026 | 4.86 | 4.92 | 4.92 | 4.96 | 4.8 | 144.58M |
| January 26, 2026 | 4.99 | 4.89 | 4.89 | 5.09 | 4.85 | 207.1M |
| January 23, 2026 | 4.86 | 4.99 | 4.99 | 5.06 | 4.81 | 255.72M |
| January 22, 2026 | 4.69 | 4.81 | 4.81 | 4.83 | 4.65 | 177.9M |
| January 21, 2026 | 4.73 | 4.68 | 4.68 | 4.73 | 4.61 | 117.62M |
| January 20, 2026 | 4.69 | 4.75 | 4.75 | 4.75 | 4.62 | 151.05M |
| January 19, 2026 | 4.7 | 4.71 | 4.71 | 4.73 | 4.53 | 205.91M |
| January 16, 2026 | 4.47 | 4.58 | 4.58 | 4.65 | 4.36 | 198.21M |
| January 15, 2026 | 4.48 | 4.45 | 4.45 | 4.53 | 4.41 | 99.94M |
| January 14, 2026 | 4.56 | 4.52 | 4.52 | 4.63 | 4.46 | 149.4M |
| January 13, 2026 | 4.7 | 4.54 | 4.54 | 4.71 | 4.52 | 176.22M |
| January 12, 2026 | 4.7 | 4.77 | 4.77 | 4.8 | 4.66 | 208.6M |
| January 09, 2026 | 4.65 | 4.62 | 4.62 | 4.72 | 4.57 | 173.55M |
| January 08, 2026 | 4.49 | 4.65 | 4.65 | 4.77 | 4.48 | 228.63M |
| January 07, 2026 | 4.49 | 4.55 | 4.55 | 4.6 | 4.48 | 201.34M |
| January 06, 2026 | 4.42 | 4.48 | 4.48 | 4.49 | 4.36 | 189.98M |
| January 05, 2026 | 4.57 | 4.44 | 4.44 | 4.62 | 4.41 | 231.99M |
| December 31, 2025 | 4.61 | 4.53 | 4.53 | 4.71 | 4.42 | 367.46M |
| December 30, 2025 | 4.76 | 4.61 | 4.61 | 5.11 | 4.58 | 624.73M |
| December 29, 2025 | 4.45 | 4.65 | 4.65 | 4.65 | 4.43 | 249.94M |
| December 26, 2025 | 4.09 | 4.23 | 4.23 | 4.39 | 4.08 | 155.54M |
| December 25, 2025 | 4.08 | 4.09 | 4.09 | 4.1 | 4.06 | 42.72M |
| December 24, 2025 | 4 | 4.09 | 4.09 | 4.14 | 3.98 | 59.19M |
| December 23, 2025 | 4.07 | 4.02 | 4.02 | 4.12 | 4 | 41.94M |
| December 22, 2025 | 4.08 | 4.07 | 4.07 | 4.12 | 4.06 | 43.03M |
| December 19, 2025 | 4 | 4.08 | 4.08 | 4.1 | 4 | 63.52M |
| December 18, 2025 | 3.97 | 4.02 | 4.02 | 4.1 | 3.96 | 46.33M |
| December 17, 2025 | 4.03 | 4 | 4 | 4.04 | 3.94 | 43.76M |
| December 16, 2025 | 4.07 | 4.03 | 4.03 | 4.07 | 3.99 | 65.61M |
| December 15, 2025 | 3.95 | 4.11 | 4.11 | 4.17 | 3.94 | 94.38M |
| December 12, 2025 | 3.93 | 3.97 | 3.97 | 4.02 | 3.92 | 50.83M |
| December 11, 2025 | 3.83 | 3.98 | 3.98 | 4.19 | 3.8 | 120.97M |
| December 10, 2025 | 3.83 | 3.84 | 3.84 | 3.86 | 3.81 | 23.33M |
| December 09, 2025 | 3.86 | 3.85 | 3.85 | 3.9 | 3.84 | 32.64M |
| December 08, 2025 | 3.84 | 3.84 | 3.84 | 3.87 | 3.83 | 22.78M |
| December 05, 2025 | 3.78 | 3.85 | 3.85 | 3.85 | 3.77 | 29.71M |
| December 04, 2025 | 3.88 | 3.79 | 3.79 | 3.88 | 3.78 | 33.36M |
| December 03, 2025 | 3.88 | 3.84 | 3.84 | 3.9 | 3.83 | 32.45M |
| December 02, 2025 | 3.92 | 3.89 | 3.89 | 3.92 | 3.87 | 25.12M |
| December 01, 2025 | 3.89 | 3.92 | 3.92 | 3.92 | 3.88 | 28.91M |
| November 28, 2025 | 3.88 | 3.9 | 3.9 | 3.91 | 3.84 | 28.14M |
| November 27, 2025 | 3.89 | 3.88 | 3.88 | 3.91 | 3.87 | 25.69M |
| November 26, 2025 | 3.89 | 3.9 | 3.9 | 3.93 | 3.87 | 30.36M |
| November 25, 2025 | 3.92 | 3.89 | 3.89 | 3.93 | 3.88 | 48.97M |
| November 24, 2025 | 3.91 | 3.91 | 3.91 | 3.92 | 3.84 | 37.15M |
| November 21, 2025 | 4.01 | 3.91 | 3.91 | 4.04 | 3.83 | 80.41M |
| November 20, 2025 | 4.05 | 4.03 | 4.03 | 4.07 | 4.02 | 29.22M |