4.34
-0.14(-3.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.46 | 4.34 | 4.34 | 4.46 | 4.33 | 66.56M |
| February 12, 2026 | 4.46 | 4.48 | 4.48 | 4.52 | 4.42 | 56.86M |
| February 11, 2026 | 4.4 | 4.44 | 4.44 | 4.45 | 4.4 | 31.64M |
| February 10, 2026 | 4.42 | 4.4 | 4.4 | 4.42 | 4.39 | 23.9M |
| February 09, 2026 | 4.41 | 4.42 | 4.42 | 4.44 | 4.39 | 26.55M |
| February 06, 2026 | 4.34 | 4.39 | 4.39 | 4.42 | 4.32 | 35.72M |
| February 05, 2026 | 4.4 | 4.36 | 4.36 | 4.41 | 4.33 | 31.98M |
| February 04, 2026 | 4.31 | 4.4 | 4.4 | 4.41 | 4.3 | 48.24M |
| February 03, 2026 | 4.38 | 4.32 | 4.32 | 4.38 | 4.29 | 53.07M |
| February 02, 2026 | 4.46 | 4.34 | 4.34 | 4.49 | 4.34 | 58.11M |
| January 30, 2026 | 4.44 | 4.47 | 4.47 | 4.49 | 4.4 | 54.79M |
| January 29, 2026 | 4.43 | 4.45 | 4.45 | 4.47 | 4.41 | 46.07M |
| January 28, 2026 | 4.43 | 4.43 | 4.43 | 4.48 | 4.39 | 51.95M |
| January 27, 2026 | 4.5 | 4.43 | 4.43 | 4.5 | 4.36 | 65.29M |
| January 26, 2026 | 4.52 | 4.5 | 4.5 | 4.55 | 4.47 | 49.21M |
| January 23, 2026 | 4.48 | 4.51 | 4.51 | 4.53 | 4.48 | 53.23M |
| January 22, 2026 | 4.48 | 4.48 | 4.48 | 4.51 | 4.46 | 38.4M |
| January 21, 2026 | 4.49 | 4.48 | 4.48 | 4.5 | 4.45 | 45.95M |
| January 20, 2026 | 4.45 | 4.52 | 4.52 | 4.53 | 4.42 | 70.04M |
| January 19, 2026 | 4.4 | 4.44 | 4.44 | 4.45 | 4.37 | 43.3M |
| January 16, 2026 | 4.43 | 4.39 | 4.39 | 4.46 | 4.38 | 43.47M |
| January 15, 2026 | 4.41 | 4.41 | 4.41 | 4.43 | 4.38 | 33.97M |
| January 14, 2026 | 4.46 | 4.42 | 4.42 | 4.5 | 4.4 | 67.59M |
| January 13, 2026 | 4.57 | 4.46 | 4.46 | 4.6 | 4.42 | 78.33M |
| January 12, 2026 | 4.31 | 4.48 | 4.48 | 4.58 | 4.3 | 120.15M |
| January 09, 2026 | 4.3 | 4.31 | 4.31 | 4.32 | 4.27 | 35.39M |
| January 08, 2026 | 4.3 | 4.29 | 4.29 | 4.33 | 4.28 | 32.59M |
| January 07, 2026 | 4.31 | 4.31 | 4.31 | 4.36 | 4.29 | 39.16M |
| January 06, 2026 | 4.21 | 4.3 | 4.3 | 4.31 | 4.2 | 46.9M |
| January 05, 2026 | 4.2 | 4.21 | 4.21 | 4.22 | 4.19 | 37.99M |
| December 31, 2025 | 4.22 | 4.19 | 4.19 | 4.23 | 4.18 | 32.56M |
| December 30, 2025 | 4.31 | 4.22 | 4.22 | 4.31 | 4.21 | 63.45M |
| December 29, 2025 | 4.42 | 4.32 | 4.32 | 4.42 | 4.31 | 65.38M |
| December 26, 2025 | 4.39 | 4.42 | 4.42 | 4.45 | 4.37 | 32.23M |
| December 25, 2025 | 4.38 | 4.39 | 4.39 | 4.4 | 4.36 | 31.36M |
| December 24, 2025 | 4.35 | 4.37 | 4.37 | 4.38 | 4.32 | 22.92M |
| December 23, 2025 | 4.36 | 4.35 | 4.35 | 4.43 | 4.33 | 35.5M |
| December 22, 2025 | 4.38 | 4.36 | 4.36 | 4.4 | 4.35 | 21.67M |
| December 19, 2025 | 4.35 | 4.38 | 4.38 | 4.39 | 4.33 | 22.17M |
| December 18, 2025 | 4.32 | 4.34 | 4.34 | 4.35 | 4.31 | 18.87M |
| December 17, 2025 | 4.29 | 4.32 | 4.32 | 4.34 | 4.26 | 24.85M |
| December 16, 2025 | 4.37 | 4.29 | 4.29 | 4.37 | 4.27 | 39.4M |
| December 15, 2025 | 4.37 | 4.37 | 4.37 | 4.4 | 4.35 | 19.71M |
| December 12, 2025 | 4.33 | 4.37 | 4.37 | 4.41 | 4.33 | 42.06M |
| December 11, 2025 | 4.34 | 4.34 | 4.34 | 4.38 | 4.32 | 30.08M |
| December 10, 2025 | 4.33 | 4.35 | 4.35 | 4.36 | 4.31 | 25.9M |
| December 09, 2025 | 4.34 | 4.33 | 4.33 | 4.36 | 4.32 | 26.86M |
| December 08, 2025 | 4.35 | 4.34 | 4.34 | 4.38 | 4.34 | 27.38M |
| December 05, 2025 | 4.34 | 4.36 | 4.36 | 4.37 | 4.31 | 34.98M |
| December 04, 2025 | 4.36 | 4.36 | 4.36 | 4.39 | 4.32 | 24.77M |
| December 03, 2025 | 4.33 | 4.39 | 4.39 | 4.4 | 4.32 | 36.34M |
| December 02, 2025 | 4.38 | 4.32 | 4.32 | 4.38 | 4.31 | 37.83M |
| December 01, 2025 | 4.36 | 4.38 | 4.38 | 4.39 | 4.35 | 23.21M |
| November 28, 2025 | 4.36 | 4.37 | 4.37 | 4.38 | 4.33 | 22.23M |
| November 27, 2025 | 4.39 | 4.37 | 4.37 | 4.41 | 4.36 | 25.09M |
| November 26, 2025 | 4.37 | 4.39 | 4.39 | 4.4 | 4.35 | 34.69M |
| November 25, 2025 | 4.33 | 4.37 | 4.37 | 4.38 | 4.32 | 34.46M |
| November 24, 2025 | 4.36 | 4.32 | 4.32 | 4.38 | 4.29 | 51.99M |
| November 21, 2025 | 4.48 | 4.36 | 4.36 | 4.49 | 4.36 | 55.11M |
| November 20, 2025 | 4.55 | 4.51 | 4.51 | 4.55 | 4.5 | 29.16M |