4.63
+0.03(+0.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.6 | 4.63 | 4.63 | 4.68 | 4.58 | 314.57M |
| February 12, 2026 | 4.57 | 4.6 | 4.6 | 4.68 | 4.52 | 362.39M |
| February 11, 2026 | 4.6 | 4.57 | 4.57 | 4.64 | 4.56 | 309.66M |
| February 10, 2026 | 4.77 | 4.65 | 4.65 | 4.77 | 4.64 | 409.06M |
| February 09, 2026 | 4.85 | 4.78 | 4.78 | 4.88 | 4.71 | 403.44M |
| February 06, 2026 | 4.7 | 4.77 | 4.77 | 4.94 | 4.6 | 618.8M |
| February 05, 2026 | 5 | 4.82 | 4.82 | 5.02 | 4.8 | 794.49M |
| February 04, 2026 | 4.93 | 5.14 | 5.14 | 5.2 | 4.86 | 1.15B |
| February 03, 2026 | 4.8 | 4.92 | 4.92 | 4.99 | 4.71 | 780.6M |
| February 02, 2026 | 4.66 | 4.77 | 4.77 | 4.89 | 4.58 | 740.99M |
| January 30, 2026 | 4.75 | 4.66 | 4.66 | 4.9 | 4.65 | 717.6M |
| January 29, 2026 | 4.67 | 4.57 | 4.57 | 4.75 | 4.51 | 693.06M |
| January 28, 2026 | 4.64 | 4.76 | 4.76 | 4.89 | 4.55 | 883.58M |
| January 27, 2026 | 4.65 | 4.64 | 4.64 | 4.73 | 4.53 | 784.63M |
| January 26, 2026 | 5.02 | 4.74 | 4.74 | 5.09 | 4.7 | 931.64M |
| January 23, 2026 | 4.95 | 5.02 | 5.02 | 5.1 | 4.9 | 893.4M |
| January 22, 2026 | 5.16 | 4.95 | 4.95 | 5.26 | 4.8 | 1.28B |
| January 21, 2026 | 5.26 | 5.18 | 5.18 | 5.34 | 5.11 | 1.14B |
| January 20, 2026 | 5.09 | 5.42 | 5.42 | 5.56 | 5.09 | 1.52B |
| January 19, 2026 | 5 | 5.08 | 5.08 | 5.27 | 4.85 | 977.18M |
| January 16, 2026 | 4.85 | 5.05 | 5.05 | 5.3 | 4.84 | 1.3B |
| January 15, 2026 | 5.65 | 5.1 | 5.1 | 5.65 | 5.1 | 1.91B |
| January 14, 2026 | 5.1 | 5.67 | 5.67 | 5.67 | 5.09 | 2.3B |
| January 13, 2026 | 5.3 | 5.15 | 5.15 | 5.48 | 5 | 2.13B |
| January 12, 2026 | 4.68 | 5.13 | 5.13 | 5.13 | 4.68 | 1.69B |
| January 09, 2026 | 4.66 | 4.66 | 4.66 | 4.8 | 4.6 | 1.38B |
| January 08, 2026 | 4.52 | 4.72 | 4.72 | 4.96 | 4.41 | 1.81B |
| January 07, 2026 | 4.5 | 4.56 | 4.56 | 4.78 | 4.4 | 2.25B |
| January 06, 2026 | 4.01 | 4.46 | 4.46 | 4.46 | 4 | 1.21B |
| January 05, 2026 | 4.11 | 4.05 | 4.05 | 4.28 | 4.04 | 1.39B |
| December 31, 2025 | 4.16 | 4.16 | 4.16 | 4.42 | 3.8 | 2.17B |
| December 30, 2025 | 3.58 | 4.03 | 4.03 | 4.03 | 3.56 | 1.15B |
| December 29, 2025 | 3.54 | 3.66 | 3.66 | 3.79 | 3.53 | 1.1B |
| December 26, 2025 | 3.53 | 3.61 | 3.61 | 3.79 | 3.51 | 1.23B |
| December 25, 2025 | 3.56 | 3.54 | 3.54 | 3.62 | 3.5 | 782.97M |
| December 24, 2025 | 3.59 | 3.61 | 3.61 | 3.69 | 3.54 | 1.06B |
| December 23, 2025 | 3.84 | 3.59 | 3.59 | 3.97 | 3.56 | 2.09B |
| December 22, 2025 | 3.55 | 3.65 | 3.65 | 3.65 | 3.44 | 678.11M |
| December 19, 2025 | 3.06 | 3.32 | 3.32 | 3.32 | 3.06 | 843.31M |
| December 18, 2025 | 3.03 | 3.02 | 3.02 | 3.08 | 3.01 | 259.51M |
| December 17, 2025 | 3.04 | 3.05 | 3.05 | 3.07 | 2.98 | 364.38M |
| December 16, 2025 | 3.12 | 3.07 | 3.07 | 3.17 | 3.06 | 285.19M |
| December 15, 2025 | 3.11 | 3.11 | 3.11 | 3.17 | 3.09 | 213.12M |
| December 12, 2025 | 3.11 | 3.14 | 3.14 | 3.15 | 3.07 | 229.05M |
| December 11, 2025 | 3.24 | 3.13 | 3.13 | 3.24 | 3.13 | 326.51M |
| December 10, 2025 | 3.21 | 3.24 | 3.24 | 3.24 | 3.16 | 303.9M |
| December 09, 2025 | 3.25 | 3.23 | 3.23 | 3.27 | 3.22 | 268.74M |
| December 08, 2025 | 3.28 | 3.28 | 3.28 | 3.29 | 3.23 | 339.64M |
| December 05, 2025 | 3.2 | 3.25 | 3.25 | 3.26 | 3.18 | 299.44M |
| December 04, 2025 | 3.26 | 3.23 | 3.23 | 3.35 | 3.21 | 381.24M |
| December 03, 2025 | 3.43 | 3.31 | 3.31 | 3.45 | 3.31 | 566.71M |
| December 02, 2025 | 3.44 | 3.47 | 3.47 | 3.5 | 3.36 | 844.08M |
| December 01, 2025 | 3.33 | 3.56 | 3.56 | 3.65 | 3.31 | 1.33B |
| November 28, 2025 | 3.26 | 3.32 | 3.32 | 3.32 | 3.21 | 306.08M |
| November 27, 2025 | 3.27 | 3.25 | 3.25 | 3.31 | 3.25 | 266.78M |
| November 26, 2025 | 3.29 | 3.3 | 3.3 | 3.34 | 3.25 | 351.94M |
| November 25, 2025 | 3.21 | 3.28 | 3.28 | 3.28 | 3.19 | 328.56M |
| November 24, 2025 | 3.18 | 3.21 | 3.21 | 3.23 | 3.13 | 362.18M |
| November 21, 2025 | 3.23 | 3.17 | 3.17 | 3.27 | 3.16 | 477.64M |
| November 20, 2025 | 3.34 | 3.29 | 3.29 | 3.38 | 3.28 | 389.53M |