4.14
-0.06(-1.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.2 | 4.14 | 4.14 | 4.22 | 4.13 | 59.2M |
| February 12, 2026 | 4.22 | 4.2 | 4.2 | 4.23 | 4.19 | 36.96M |
| February 11, 2026 | 4.23 | 4.22 | 4.22 | 4.25 | 4.22 | 36.24M |
| February 10, 2026 | 4.23 | 4.22 | 4.22 | 4.25 | 4.21 | 42.97M |
| February 09, 2026 | 4.24 | 4.23 | 4.23 | 4.26 | 4.21 | 56.97M |
| February 06, 2026 | 4.21 | 4.21 | 4.21 | 4.25 | 4.2 | 48.04M |
| February 05, 2026 | 4.22 | 4.23 | 4.23 | 4.25 | 4.19 | 63.58M |
| February 04, 2026 | 4.17 | 4.22 | 4.22 | 4.24 | 4.16 | 78.35M |
| February 03, 2026 | 4.18 | 4.18 | 4.18 | 4.2 | 4.15 | 53.78M |
| February 02, 2026 | 4.25 | 4.16 | 4.16 | 4.29 | 4.16 | 89.46M |
| January 30, 2026 | 4.33 | 4.26 | 4.26 | 4.35 | 4.24 | 89.58M |
| January 29, 2026 | 4.31 | 4.34 | 4.34 | 4.36 | 4.27 | 94.26M |
| January 28, 2026 | 4.28 | 4.33 | 4.33 | 4.36 | 4.28 | 91.98M |
| January 27, 2026 | 4.31 | 4.29 | 4.29 | 4.32 | 4.23 | 76.36M |
| January 26, 2026 | 4.34 | 4.32 | 4.32 | 4.37 | 4.29 | 101.87M |
| January 23, 2026 | 4.32 | 4.34 | 4.34 | 4.35 | 4.31 | 69.46M |
| January 22, 2026 | 4.3 | 4.32 | 4.32 | 4.34 | 4.3 | 52.16M |
| January 21, 2026 | 4.29 | 4.3 | 4.3 | 4.31 | 4.27 | 54.66M |
| January 20, 2026 | 4.27 | 4.31 | 4.31 | 4.32 | 4.26 | 74.69M |
| January 19, 2026 | 4.26 | 4.27 | 4.27 | 4.28 | 4.24 | 49.88M |
| January 16, 2026 | 4.31 | 4.27 | 4.27 | 4.32 | 4.26 | 78.81M |
| January 15, 2026 | 4.33 | 4.29 | 4.29 | 4.35 | 4.26 | 99.89M |
| January 14, 2026 | 4.35 | 4.35 | 4.35 | 4.46 | 4.32 | 170.02M |
| January 13, 2026 | 4.41 | 4.37 | 4.37 | 4.44 | 4.35 | 121.52M |
| January 12, 2026 | 4.28 | 4.42 | 4.42 | 4.45 | 4.27 | 187.95M |
| January 09, 2026 | 4.26 | 4.29 | 4.29 | 4.31 | 4.26 | 87.45M |
| January 08, 2026 | 4.3 | 4.27 | 4.27 | 4.32 | 4.26 | 82.54M |
| January 07, 2026 | 4.4 | 4.32 | 4.32 | 4.41 | 4.31 | 98.37M |
| January 06, 2026 | 4.25 | 4.41 | 4.41 | 4.41 | 4.25 | 164.21M |
| January 05, 2026 | 4.24 | 4.26 | 4.26 | 4.26 | 4.2 | 86.28M |
| December 31, 2025 | 4.26 | 4.24 | 4.24 | 4.3 | 4.23 | 43.93M |
| December 30, 2025 | 4.26 | 4.26 | 4.26 | 4.3 | 4.24 | 41.03M |
| December 29, 2025 | 4.28 | 4.26 | 4.26 | 4.3 | 4.26 | 42.53M |
| December 26, 2025 | 4.25 | 4.28 | 4.28 | 4.31 | 4.24 | 68.7M |
| December 25, 2025 | 4.25 | 4.25 | 4.25 | 4.27 | 4.23 | 34.58M |
| December 24, 2025 | 4.21 | 4.25 | 4.25 | 4.26 | 4.19 | 42.12M |
| December 23, 2025 | 4.23 | 4.21 | 4.21 | 4.24 | 4.2 | 36.81M |
| December 22, 2025 | 4.22 | 4.23 | 4.23 | 4.25 | 4.21 | 37.14M |
| December 19, 2025 | 4.16 | 4.23 | 4.23 | 4.24 | 4.16 | 61.42M |
| December 18, 2025 | 4.21 | 4.16 | 4.16 | 4.23 | 4.16 | 50.47M |
| December 17, 2025 | 4.16 | 4.2 | 4.2 | 4.24 | 4.1 | 72.78M |
| December 16, 2025 | 4.19 | 4.16 | 4.16 | 4.2 | 4.15 | 45.55M |
| December 15, 2025 | 4.18 | 4.2 | 4.2 | 4.24 | 4.18 | 35.03M |
| December 12, 2025 | 4.19 | 4.2 | 4.2 | 4.23 | 4.18 | 40.54M |
| December 11, 2025 | 4.25 | 4.18 | 4.18 | 4.25 | 4.18 | 45.43M |
| December 10, 2025 | 4.22 | 4.25 | 4.25 | 4.27 | 4.2 | 63.69M |
| December 09, 2025 | 4.28 | 4.23 | 4.23 | 4.28 | 4.22 | 45.82M |
| December 08, 2025 | 4.31 | 4.29 | 4.29 | 4.36 | 4.29 | 90.16M |
| December 05, 2025 | 4.18 | 4.27 | 4.27 | 4.29 | 4.16 | 79.03M |
| December 04, 2025 | 4.19 | 4.19 | 4.19 | 4.2 | 4.15 | 33.9M |
| December 03, 2025 | 4.21 | 4.18 | 4.18 | 4.23 | 4.17 | 37.21M |
| December 02, 2025 | 4.24 | 4.21 | 4.21 | 4.24 | 4.2 | 26.18M |
| December 01, 2025 | 4.21 | 4.24 | 4.24 | 4.24 | 4.2 | 37.84M |
| November 28, 2025 | 4.21 | 4.22 | 4.22 | 4.23 | 4.18 | 40.86M |
| November 27, 2025 | 4.22 | 4.2 | 4.2 | 4.25 | 4.2 | 34.1M |
| November 26, 2025 | 4.22 | 4.21 | 4.21 | 4.25 | 4.2 | 35.63M |
| November 25, 2025 | 4.24 | 4.23 | 4.23 | 4.26 | 4.22 | 46.23M |
| November 24, 2025 | 4.22 | 4.23 | 4.23 | 4.25 | 4.18 | 46.98M |
| November 21, 2025 | 4.33 | 4.2 | 4.2 | 4.35 | 4.2 | 85.83M |
| November 20, 2025 | 4.45 | 4.36 | 4.36 | 4.47 | 4.35 | 68.31M |