3.98
-0.03(-0.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4 | 3.98 | 3.98 | 4.03 | 3.97 | 24.16M |
| February 12, 2026 | 4.08 | 4.01 | 4.01 | 4.09 | 4 | 29.79M |
| February 11, 2026 | 4.07 | 4.07 | 4.07 | 4.1 | 4.05 | 18.64M |
| February 10, 2026 | 4.16 | 4.07 | 4.07 | 4.16 | 4.07 | 27.68M |
| February 09, 2026 | 4.1 | 4.16 | 4.16 | 4.19 | 4.09 | 32.65M |
| February 06, 2026 | 4.09 | 4.07 | 4.07 | 4.13 | 4.05 | 26.88M |
| February 05, 2026 | 4.11 | 4.11 | 4.11 | 4.18 | 4.1 | 46.25M |
| February 04, 2026 | 4.02 | 4.14 | 4.14 | 4.16 | 3.98 | 61.91M |
| February 03, 2026 | 4.08 | 4.02 | 4.02 | 4.19 | 4 | 46.83M |
| February 02, 2026 | 3.98 | 3.94 | 3.94 | 4.04 | 3.94 | 28.58M |
| January 30, 2026 | 4.14 | 4.02 | 4.02 | 4.15 | 3.96 | 56.86M |
| January 29, 2026 | 4.09 | 4.18 | 4.18 | 4.22 | 4.05 | 64.09M |
| January 28, 2026 | 4.08 | 4.11 | 4.11 | 4.12 | 4.05 | 29.24M |
| January 27, 2026 | 4.1 | 4.07 | 4.07 | 4.11 | 4.01 | 29.86M |
| January 26, 2026 | 4.13 | 4.1 | 4.1 | 4.14 | 4.07 | 35.49M |
| January 23, 2026 | 4.15 | 4.15 | 4.15 | 4.16 | 4.1 | 33.65M |
| January 22, 2026 | 4.1 | 4.15 | 4.15 | 4.15 | 4.06 | 39.28M |
| January 21, 2026 | 4.06 | 4.1 | 4.1 | 4.1 | 4.04 | 33.09M |
| January 20, 2026 | 4.05 | 4.09 | 4.09 | 4.1 | 4.02 | 42.18M |
| January 19, 2026 | 3.95 | 4.03 | 4.03 | 4.04 | 3.92 | 31.32M |
| January 16, 2026 | 4.05 | 3.95 | 3.95 | 4.05 | 3.93 | 28.89M |
| January 15, 2026 | 4 | 4.01 | 4.01 | 4.06 | 3.97 | 30.85M |
| January 14, 2026 | 4.02 | 4 | 4 | 4.07 | 3.95 | 46.36M |
| January 13, 2026 | 4.1 | 4.03 | 4.03 | 4.12 | 4.02 | 43.72M |
| January 12, 2026 | 4.11 | 4.09 | 4.09 | 4.12 | 4.05 | 35.8M |
| January 09, 2026 | 4.08 | 4.09 | 4.09 | 4.15 | 4.03 | 44.49M |
| January 08, 2026 | 3.98 | 4.05 | 4.05 | 4.07 | 3.95 | 39.33M |
| January 07, 2026 | 4 | 3.97 | 3.97 | 4.02 | 3.96 | 25.81M |
| January 06, 2026 | 3.94 | 4 | 4 | 4 | 3.92 | 35.16M |
| January 05, 2026 | 3.93 | 3.94 | 3.94 | 3.96 | 3.9 | 27.78M |
| December 31, 2025 | 3.92 | 3.92 | 3.92 | 3.94 | 3.86 | 24.88M |
| December 30, 2025 | 3.91 | 3.9 | 3.9 | 3.94 | 3.89 | 20.78M |
| December 29, 2025 | 3.94 | 3.88 | 3.88 | 3.94 | 3.88 | 17.74M |
| December 26, 2025 | 3.93 | 3.93 | 3.93 | 3.96 | 3.91 | 24.01M |
| December 25, 2025 | 3.96 | 3.95 | 3.95 | 3.97 | 3.9 | 18.7M |
| December 24, 2025 | 3.89 | 3.92 | 3.92 | 3.92 | 3.87 | 16.99M |
| December 23, 2025 | 3.91 | 3.87 | 3.87 | 3.93 | 3.86 | 22.18M |
| December 22, 2025 | 3.94 | 3.93 | 3.93 | 3.95 | 3.91 | 24.15M |
| December 19, 2025 | 3.84 | 3.94 | 3.94 | 3.95 | 3.84 | 33.59M |
| December 18, 2025 | 3.85 | 3.86 | 3.86 | 3.89 | 3.83 | 21.17M |
| December 17, 2025 | 3.83 | 3.87 | 3.87 | 3.88 | 3.78 | 26.62M |
| December 16, 2025 | 3.88 | 3.87 | 3.87 | 3.91 | 3.82 | 25.3M |
| December 15, 2025 | 3.86 | 3.87 | 3.87 | 3.91 | 3.81 | 22.32M |
| December 12, 2025 | 3.93 | 3.88 | 3.88 | 3.95 | 3.88 | 35.12M |
| December 11, 2025 | 4.09 | 3.93 | 3.93 | 4.09 | 3.93 | 61.13M |
| December 10, 2025 | 4.04 | 4.13 | 4.13 | 4.16 | 3.99 | 74.17M |
| December 09, 2025 | 4.18 | 4.06 | 4.06 | 4.19 | 4.05 | 69.5M |
| December 08, 2025 | 4.24 | 4.2 | 4.2 | 4.27 | 4.18 | 50.93M |
| December 05, 2025 | 4.41 | 4.24 | 4.24 | 4.42 | 4.12 | 87.45M |
| December 04, 2025 | 4.46 | 4.43 | 4.43 | 4.62 | 4.41 | 55.22M |
| December 03, 2025 | 4.67 | 4.5 | 4.5 | 4.67 | 4.48 | 49.59M |
| December 02, 2025 | 4.65 | 4.65 | 4.65 | 4.7 | 4.57 | 62.66M |
| December 01, 2025 | 4.52 | 4.61 | 4.61 | 4.69 | 4.49 | 75.4M |
| November 28, 2025 | 4.46 | 4.52 | 4.52 | 4.56 | 4.35 | 118.3M |
| November 27, 2025 | 4.21 | 4.46 | 4.46 | 4.63 | 4.14 | 149.81M |
| November 26, 2025 | 4.23 | 4.21 | 4.21 | 4.31 | 4.19 | 31.56M |
| November 25, 2025 | 4.19 | 4.25 | 4.25 | 4.33 | 4.13 | 48.53M |
| November 24, 2025 | 4.15 | 4.18 | 4.18 | 4.21 | 4.12 | 32.94M |
| November 21, 2025 | 4.19 | 4.14 | 4.14 | 4.3 | 4.13 | 47.81M |
| November 20, 2025 | 4.23 | 4.23 | 4.23 | 4.33 | 4.14 | 49.21M |