4.14
+0.01(+0.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.13 | 4.14 | 4.14 | 4.16 | 4.13 | 12.75M |
| February 12, 2026 | 4.19 | 4.13 | 4.13 | 4.21 | 4.13 | 18.44M |
| February 11, 2026 | 4.18 | 4.18 | 4.18 | 4.21 | 4.15 | 14.27M |
| February 10, 2026 | 4.21 | 4.18 | 4.18 | 4.23 | 4.16 | 26.35M |
| February 09, 2026 | 4.3 | 4.24 | 4.24 | 4.34 | 4.21 | 32.53M |
| February 06, 2026 | 4.25 | 4.28 | 4.28 | 4.31 | 4.22 | 18.41M |
| February 05, 2026 | 4.24 | 4.28 | 4.28 | 4.41 | 4.23 | 33.22M |
| February 04, 2026 | 4.24 | 4.26 | 4.26 | 4.27 | 4.18 | 23.07M |
| February 03, 2026 | 4.19 | 4.22 | 4.22 | 4.32 | 4.16 | 32.12M |
| February 02, 2026 | 4.36 | 4.14 | 4.14 | 4.37 | 4.12 | 69.78M |
| January 30, 2026 | 4.47 | 4.52 | 4.52 | 4.7 | 4.45 | 57.79M |
| January 29, 2026 | 4.56 | 4.48 | 4.48 | 4.58 | 4.46 | 48.52M |
| January 28, 2026 | 4.65 | 4.6 | 4.6 | 4.75 | 4.58 | 79.24M |
| January 27, 2026 | 4.5 | 4.74 | 4.74 | 4.92 | 4.49 | 151.7M |
| January 26, 2026 | 4.45 | 4.47 | 4.47 | 4.55 | 4.35 | 47.08M |
| January 23, 2026 | 4.38 | 4.39 | 4.39 | 4.4 | 4.35 | 21.07M |
| January 22, 2026 | 4.32 | 4.38 | 4.38 | 4.38 | 4.3 | 21.82M |
| January 21, 2026 | 4.32 | 4.32 | 4.32 | 4.33 | 4.29 | 12.33M |
| January 20, 2026 | 4.28 | 4.33 | 4.33 | 4.33 | 4.26 | 19.02M |
| January 19, 2026 | 4.25 | 4.28 | 4.28 | 4.3 | 4.23 | 17.95M |
| January 16, 2026 | 4.25 | 4.28 | 4.28 | 4.32 | 4.21 | 19.45M |
| January 15, 2026 | 4.24 | 4.23 | 4.23 | 4.28 | 4.21 | 13.25M |
| January 14, 2026 | 4.3 | 4.26 | 4.26 | 4.34 | 4.21 | 30.96M |
| January 13, 2026 | 4.27 | 4.28 | 4.28 | 4.4 | 4.25 | 32.88M |
| January 12, 2026 | 4.24 | 4.29 | 4.29 | 4.29 | 4.2 | 38.26M |
| January 09, 2026 | 4.23 | 4.24 | 4.24 | 4.25 | 4.19 | 21.94M |
| January 08, 2026 | 4.21 | 4.23 | 4.23 | 4.25 | 4.19 | 13.38M |
| January 07, 2026 | 4.28 | 4.22 | 4.22 | 4.29 | 4.2 | 14.89M |
| January 06, 2026 | 4.2 | 4.26 | 4.26 | 4.27 | 4.18 | 16.38M |
| January 05, 2026 | 4.18 | 4.19 | 4.19 | 4.2 | 4.16 | 11.53M |
| December 31, 2025 | 4.21 | 4.16 | 4.16 | 4.23 | 4.14 | 15.08M |
| December 30, 2025 | 4.27 | 4.19 | 4.19 | 4.29 | 4.19 | 19.21M |
| December 29, 2025 | 4.19 | 4.31 | 4.31 | 4.4 | 4.17 | 33.39M |
| December 26, 2025 | 4.24 | 4.2 | 4.2 | 4.24 | 4.17 | 18.93M |
| December 25, 2025 | 4.26 | 4.24 | 4.24 | 4.27 | 4.22 | 11.83M |
| December 24, 2025 | 4.22 | 4.26 | 4.26 | 4.27 | 4.18 | 12.55M |
| December 23, 2025 | 4.31 | 4.21 | 4.21 | 4.32 | 4.19 | 16.83M |
| December 22, 2025 | 4.33 | 4.32 | 4.32 | 4.36 | 4.31 | 12.01M |
| December 19, 2025 | 4.25 | 4.33 | 4.33 | 4.33 | 4.25 | 15.03M |
| December 18, 2025 | 4.21 | 4.25 | 4.25 | 4.27 | 4.2 | 14.34M |
| December 17, 2025 | 4.2 | 4.22 | 4.22 | 4.24 | 4.14 | 17.11M |
| December 16, 2025 | 4.27 | 4.22 | 4.22 | 4.31 | 4.2 | 13.92M |
| December 15, 2025 | 4.22 | 4.26 | 4.26 | 4.28 | 4.19 | 12.69M |
| December 12, 2025 | 4.35 | 4.24 | 4.24 | 4.35 | 4.22 | 24.76M |
| December 11, 2025 | 4.51 | 4.35 | 4.35 | 4.51 | 4.34 | 25.7M |
| December 10, 2025 | 4.48 | 4.51 | 4.51 | 4.51 | 4.43 | 20.35M |
| December 09, 2025 | 4.57 | 4.49 | 4.49 | 4.58 | 4.47 | 25.83M |
| December 08, 2025 | 4.52 | 4.59 | 4.59 | 4.67 | 4.52 | 37.39M |
| December 05, 2025 | 4.44 | 4.54 | 4.54 | 4.62 | 4.4 | 42.58M |
| December 04, 2025 | 4.48 | 4.42 | 4.42 | 4.5 | 4.4 | 20.69M |
| December 03, 2025 | 4.5 | 4.51 | 4.51 | 4.52 | 4.44 | 27.22M |
| December 02, 2025 | 4.44 | 4.5 | 4.5 | 4.53 | 4.43 | 31.66M |
| December 01, 2025 | 4.41 | 4.46 | 4.46 | 4.48 | 4.41 | 28.3M |
| November 28, 2025 | 4.43 | 4.46 | 4.46 | 4.47 | 4.36 | 37.61M |
| November 27, 2025 | 4.56 | 4.41 | 4.41 | 4.58 | 4.4 | 87.04M |
| November 26, 2025 | 4.16 | 4.59 | 4.59 | 4.59 | 4.15 | 82.88M |
| November 25, 2025 | 4.18 | 4.17 | 4.17 | 4.2 | 4.14 | 12.21M |
| November 24, 2025 | 4.16 | 4.16 | 4.16 | 4.19 | 4.12 | 14.38M |
| November 21, 2025 | 4.25 | 4.12 | 4.12 | 4.3 | 4.12 | 22.99M |
| November 20, 2025 | 4.34 | 4.29 | 4.29 | 4.36 | 4.25 | 14.48M |