4.48
-0.13(-2.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.6 | 4.48 | 4.48 | 4.61 | 4.47 | 50.82M |
| February 12, 2026 | 4.58 | 4.61 | 4.61 | 4.71 | 4.52 | 91.18M |
| February 11, 2026 | 4.49 | 4.5 | 4.5 | 4.52 | 4.48 | 18.01M |
| February 10, 2026 | 4.52 | 4.48 | 4.48 | 4.53 | 4.46 | 18.87M |
| February 09, 2026 | 4.53 | 4.51 | 4.51 | 4.57 | 4.49 | 31.43M |
| February 06, 2026 | 4.43 | 4.51 | 4.51 | 4.55 | 4.43 | 39.44M |
| February 05, 2026 | 4.56 | 4.45 | 4.45 | 4.56 | 4.44 | 41.3M |
| February 04, 2026 | 4.49 | 4.55 | 4.55 | 4.56 | 4.47 | 35.21M |
| February 03, 2026 | 4.5 | 4.5 | 4.5 | 4.55 | 4.44 | 36.08M |
| February 02, 2026 | 4.5 | 4.49 | 4.49 | 4.62 | 4.48 | 59.94M |
| January 30, 2026 | 4.5 | 4.58 | 4.58 | 4.61 | 4.48 | 75.97M |
| January 29, 2026 | 4.5 | 4.51 | 4.51 | 4.52 | 4.46 | 33.34M |
| January 28, 2026 | 4.48 | 4.51 | 4.51 | 4.53 | 4.46 | 26.54M |
| January 27, 2026 | 4.53 | 4.49 | 4.49 | 4.54 | 4.43 | 32.73M |
| January 26, 2026 | 4.53 | 4.54 | 4.54 | 4.56 | 4.48 | 44.04M |
| January 23, 2026 | 4.5 | 4.54 | 4.54 | 4.55 | 4.48 | 44.63M |
| January 22, 2026 | 4.45 | 4.49 | 4.49 | 4.49 | 4.44 | 28.17M |
| January 21, 2026 | 4.5 | 4.45 | 4.45 | 4.5 | 4.43 | 41.1M |
| January 20, 2026 | 4.49 | 4.52 | 4.52 | 4.55 | 4.44 | 49.58M |
| January 19, 2026 | 4.46 | 4.48 | 4.48 | 4.52 | 4.42 | 46.35M |
| January 16, 2026 | 4.43 | 4.46 | 4.46 | 4.59 | 4.42 | 70.56M |
| January 15, 2026 | 4.41 | 4.41 | 4.41 | 4.43 | 4.37 | 20.32M |
| January 14, 2026 | 4.4 | 4.41 | 4.41 | 4.46 | 4.39 | 49.43M |
| January 13, 2026 | 4.36 | 4.39 | 4.39 | 4.41 | 4.34 | 34.61M |
| January 12, 2026 | 4.33 | 4.37 | 4.37 | 4.37 | 4.32 | 25.22M |
| January 09, 2026 | 4.32 | 4.33 | 4.33 | 4.34 | 4.31 | 17.88M |
| January 08, 2026 | 4.3 | 4.32 | 4.32 | 4.33 | 4.29 | 11.67M |
| January 07, 2026 | 4.32 | 4.31 | 4.31 | 4.34 | 4.31 | 15.35M |
| January 06, 2026 | 4.3 | 4.33 | 4.33 | 4.33 | 4.29 | 17.42M |
| January 05, 2026 | 4.27 | 4.3 | 4.3 | 4.3 | 4.26 | 11.09M |
| December 31, 2025 | 4.28 | 4.27 | 4.27 | 4.29 | 4.26 | 11.3M |
| December 30, 2025 | 4.3 | 4.28 | 4.28 | 4.3 | 4.27 | 11.23M |
| December 29, 2025 | 4.34 | 4.3 | 4.3 | 4.35 | 4.29 | 13.35M |
| December 26, 2025 | 4.34 | 4.34 | 4.34 | 4.36 | 4.33 | 12.45M |
| December 25, 2025 | 4.33 | 4.34 | 4.34 | 4.35 | 4.31 | 10.52M |
| December 24, 2025 | 4.31 | 4.33 | 4.33 | 4.33 | 4.29 | 10.25M |
| December 23, 2025 | 4.32 | 4.31 | 4.31 | 4.35 | 4.3 | 10.6M |
| December 22, 2025 | 4.33 | 4.32 | 4.32 | 4.34 | 4.32 | 8.73M |
| December 19, 2025 | 4.29 | 4.32 | 4.32 | 4.33 | 4.28 | 11.63M |
| December 18, 2025 | 4.29 | 4.29 | 4.29 | 4.3 | 4.27 | 8.51M |
| December 17, 2025 | 4.29 | 4.29 | 4.29 | 4.3 | 4.23 | 14.08M |
| December 16, 2025 | 4.33 | 4.29 | 4.29 | 4.33 | 4.28 | 13.43M |
| December 15, 2025 | 4.34 | 4.33 | 4.33 | 4.36 | 4.32 | 13.17M |
| December 12, 2025 | 4.28 | 4.34 | 4.34 | 4.35 | 4.28 | 21.87M |
| December 11, 2025 | 4.3 | 4.28 | 4.28 | 4.31 | 4.28 | 11.8M |
| December 10, 2025 | 4.28 | 4.29 | 4.29 | 4.3 | 4.27 | 7.63M |
| December 09, 2025 | 4.29 | 4.28 | 4.28 | 4.32 | 4.28 | 8.58M |
| December 08, 2025 | 4.36 | 4.3 | 4.3 | 4.37 | 4.3 | 13.4M |
| December 05, 2025 | 4.27 | 4.3 | 4.3 | 4.31 | 4.25 | 11.38M |
| December 04, 2025 | 4.24 | 4.27 | 4.27 | 4.31 | 4.24 | 10.55M |
| December 03, 2025 | 4.29 | 4.31 | 4.31 | 4.33 | 4.29 | 15.42M |
| December 02, 2025 | 4.27 | 4.3 | 4.3 | 4.3 | 4.25 | 12.51M |
| December 01, 2025 | 4.26 | 4.27 | 4.27 | 4.29 | 4.24 | 13.03M |
| November 28, 2025 | 4.24 | 4.25 | 4.25 | 4.26 | 4.21 | 13.85M |
| November 27, 2025 | 4.25 | 4.24 | 4.24 | 4.27 | 4.24 | 12.12M |
| November 26, 2025 | 4.26 | 4.25 | 4.25 | 4.28 | 4.25 | 14.58M |
| November 25, 2025 | 4.25 | 4.26 | 4.26 | 4.28 | 4.25 | 15.77M |
| November 24, 2025 | 4.25 | 4.25 | 4.25 | 4.27 | 4.23 | 20.2M |
| November 21, 2025 | 4.35 | 4.25 | 4.25 | 4.37 | 4.23 | 38.04M |
| November 20, 2025 | 4.4 | 4.37 | 4.37 | 4.41 | 4.36 | 17.54M |