4.00
-0.01(-0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.01 | 4 | 4 | 4.05 | 3.99 | 10.93M |
| February 12, 2026 | 4.09 | 4.01 | 4.01 | 4.1 | 3.99 | 14.46M |
| February 11, 2026 | 4.13 | 4.09 | 4.09 | 4.14 | 4.07 | 11.16M |
| February 10, 2026 | 4.1 | 4.11 | 4.11 | 4.14 | 4.04 | 17.71M |
| February 09, 2026 | 4.08 | 4.08 | 4.08 | 4.12 | 4.05 | 19.45M |
| February 06, 2026 | 4.11 | 4.05 | 4.05 | 4.18 | 4.04 | 21.93M |
| February 05, 2026 | 4.02 | 4.05 | 4.05 | 4.1 | 3.99 | 18.46M |
| February 04, 2026 | 3.91 | 4 | 4 | 4.01 | 3.89 | 15.25M |
| February 03, 2026 | 3.96 | 3.91 | 3.91 | 3.96 | 3.87 | 15.84M |
| February 02, 2026 | 3.98 | 3.9 | 3.9 | 4.02 | 3.89 | 15.27M |
| January 30, 2026 | 3.96 | 4.01 | 4.01 | 4.06 | 3.94 | 13.55M |
| January 29, 2026 | 3.97 | 3.96 | 3.96 | 4.03 | 3.92 | 10.8M |
| January 28, 2026 | 4.07 | 3.98 | 3.98 | 4.09 | 3.97 | 14.97M |
| January 27, 2026 | 4.15 | 4.07 | 4.07 | 4.16 | 3.98 | 19.08M |
| January 26, 2026 | 4.08 | 4.15 | 4.15 | 4.18 | 4.05 | 31.98M |
| January 23, 2026 | 4.04 | 4.05 | 4.05 | 4.07 | 4.02 | 12.22M |
| January 22, 2026 | 3.95 | 4.03 | 4.03 | 4.03 | 3.93 | 13.88M |
| January 21, 2026 | 3.91 | 3.95 | 3.95 | 3.95 | 3.88 | 12.16M |
| January 20, 2026 | 3.92 | 3.92 | 3.92 | 3.93 | 3.87 | 14.59M |
| January 19, 2026 | 3.8 | 3.88 | 3.88 | 3.89 | 3.78 | 12.76M |
| January 16, 2026 | 3.91 | 3.82 | 3.82 | 3.93 | 3.79 | 19.59M |
| January 15, 2026 | 3.95 | 3.9 | 3.9 | 3.98 | 3.88 | 15.73M |
| January 14, 2026 | 4 | 3.96 | 3.96 | 4.03 | 3.89 | 24.76M |
| January 13, 2026 | 3.97 | 4 | 4 | 4.06 | 3.96 | 24.02M |
| January 12, 2026 | 3.93 | 3.96 | 3.96 | 3.98 | 3.89 | 19.86M |
| January 09, 2026 | 3.92 | 3.93 | 3.93 | 3.95 | 3.89 | 15.55M |
| January 08, 2026 | 3.88 | 3.92 | 3.92 | 3.94 | 3.87 | 11.52M |
| January 07, 2026 | 3.93 | 3.89 | 3.89 | 3.93 | 3.86 | 12.84M |
| January 06, 2026 | 3.92 | 3.92 | 3.92 | 3.97 | 3.9 | 12.65M |
| January 05, 2026 | 3.87 | 3.91 | 3.91 | 3.94 | 3.87 | 14.62M |
| December 31, 2025 | 3.9 | 3.87 | 3.87 | 3.91 | 3.81 | 10.24M |
| December 30, 2025 | 3.9 | 3.88 | 3.88 | 3.94 | 3.84 | 13.78M |
| December 29, 2025 | 4 | 3.91 | 3.91 | 4 | 3.88 | 16.13M |
| December 26, 2025 | 3.97 | 3.99 | 3.99 | 4.08 | 3.97 | 17.19M |
| December 25, 2025 | 3.94 | 3.97 | 3.97 | 3.99 | 3.92 | 12.76M |
| December 24, 2025 | 3.99 | 3.96 | 3.96 | 4.01 | 3.92 | 15.39M |
| December 23, 2025 | 4.1 | 3.98 | 3.98 | 4.12 | 3.96 | 22.79M |
| December 22, 2025 | 4.06 | 4.1 | 4.1 | 4.24 | 3.99 | 32.61M |
| December 19, 2025 | 3.96 | 4.05 | 4.05 | 4.07 | 3.91 | 16.07M |
| December 18, 2025 | 3.89 | 3.96 | 3.96 | 4.05 | 3.86 | 14.7M |
| December 17, 2025 | 3.92 | 3.88 | 3.88 | 3.93 | 3.81 | 13.82M |
| December 16, 2025 | 3.98 | 3.9 | 3.9 | 3.98 | 3.89 | 13.25M |
| December 15, 2025 | 3.92 | 3.98 | 3.98 | 4.01 | 3.86 | 14.2M |
| December 12, 2025 | 4.02 | 3.92 | 3.92 | 4.07 | 3.91 | 20.1M |
| December 11, 2025 | 4.2 | 4.03 | 4.03 | 4.21 | 4 | 21.78M |
| December 10, 2025 | 4.25 | 4.19 | 4.19 | 4.27 | 4.17 | 14.58M |
| December 09, 2025 | 4.3 | 4.24 | 4.24 | 4.41 | 4.23 | 23.99M |
| December 08, 2025 | 4.31 | 4.29 | 4.29 | 4.34 | 4.25 | 17.47M |
| December 05, 2025 | 4.37 | 4.31 | 4.31 | 4.37 | 4.26 | 19M |
| December 04, 2025 | 4.21 | 4.36 | 4.36 | 4.41 | 4.21 | 17.39M |
| December 03, 2025 | 4.42 | 4.38 | 4.38 | 4.43 | 4.34 | 20.1M |
| December 02, 2025 | 4.4 | 4.42 | 4.42 | 4.47 | 4.28 | 29.61M |
| December 01, 2025 | 4.29 | 4.39 | 4.39 | 4.65 | 4.28 | 38.33M |
| November 28, 2025 | 4.21 | 4.23 | 4.23 | 4.24 | 4.16 | 12.49M |
| November 27, 2025 | 4.2 | 4.23 | 4.23 | 4.24 | 4.12 | 15.16M |
| November 26, 2025 | 4.18 | 4.2 | 4.2 | 4.33 | 4.17 | 19.9M |
| November 25, 2025 | 4.14 | 4.2 | 4.2 | 4.25 | 4.12 | 14.96M |
| November 24, 2025 | 4.06 | 4.13 | 4.13 | 4.16 | 4.03 | 20.49M |
| November 21, 2025 | 4.25 | 4.05 | 4.05 | 4.32 | 4.01 | 27.36M |
| November 20, 2025 | 4.35 | 4.28 | 4.28 | 4.37 | 4.24 | 22.98M |