4.12
-0.06(-1.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.18 | 4.12 | 4.12 | 4.18 | 4.11 | 12.58M |
| February 12, 2026 | 4.21 | 4.18 | 4.18 | 4.21 | 4.17 | 9.8M |
| February 11, 2026 | 4.17 | 4.2 | 4.2 | 4.21 | 4.16 | 11.92M |
| February 10, 2026 | 4.19 | 4.17 | 4.17 | 4.19 | 4.16 | 10.24M |
| February 09, 2026 | 4.18 | 4.2 | 4.2 | 4.2 | 4.17 | 14.1M |
| February 06, 2026 | 4.14 | 4.17 | 4.17 | 4.29 | 4.11 | 29.96M |
| February 05, 2026 | 4.14 | 4.14 | 4.14 | 4.16 | 4.12 | 16.1M |
| February 04, 2026 | 4.09 | 4.14 | 4.14 | 4.15 | 4.08 | 18.34M |
| February 03, 2026 | 4.13 | 4.09 | 4.09 | 4.15 | 4.07 | 23.17M |
| February 02, 2026 | 4.19 | 4.11 | 4.11 | 4.21 | 4.1 | 24.73M |
| January 30, 2026 | 4.22 | 4.21 | 4.21 | 4.34 | 4.18 | 30.98M |
| January 29, 2026 | 4.21 | 4.21 | 4.21 | 4.22 | 4.18 | 17.97M |
| January 28, 2026 | 4.18 | 4.22 | 4.22 | 4.22 | 4.16 | 22.42M |
| January 27, 2026 | 4.2 | 4.17 | 4.17 | 4.21 | 4.14 | 16.83M |
| January 26, 2026 | 4.2 | 4.2 | 4.2 | 4.22 | 4.17 | 19.92M |
| January 23, 2026 | 4.2 | 4.21 | 4.21 | 4.21 | 4.17 | 17.03M |
| January 22, 2026 | 4.15 | 4.21 | 4.21 | 4.22 | 4.14 | 25.39M |
| January 21, 2026 | 4.13 | 4.14 | 4.14 | 4.15 | 4.12 | 11.55M |
| January 20, 2026 | 4.12 | 4.14 | 4.14 | 4.15 | 4.11 | 18.32M |
| January 19, 2026 | 4.08 | 4.12 | 4.12 | 4.12 | 4.08 | 11.24M |
| January 16, 2026 | 4.11 | 4.09 | 4.09 | 4.13 | 4.08 | 13.1M |
| January 15, 2026 | 4.09 | 4.11 | 4.11 | 4.11 | 4.08 | 10.33M |
| January 14, 2026 | 4.11 | 4.1 | 4.1 | 4.15 | 4.08 | 21.92M |
| January 13, 2026 | 4.13 | 4.11 | 4.11 | 4.14 | 4.11 | 14.69M |
| January 12, 2026 | 4.11 | 4.13 | 4.13 | 4.13 | 4.09 | 15.33M |
| January 09, 2026 | 4.09 | 4.11 | 4.11 | 4.12 | 4.08 | 12.66M |
| January 08, 2026 | 4.09 | 4.09 | 4.09 | 4.1 | 4.08 | 11.33M |
| January 07, 2026 | 4.12 | 4.09 | 4.09 | 4.12 | 4.08 | 10.99M |
| January 06, 2026 | 4.08 | 4.12 | 4.12 | 4.12 | 4.07 | 14.73M |
| January 05, 2026 | 4.06 | 4.07 | 4.07 | 4.08 | 4.04 | 12.23M |
| December 31, 2025 | 4.06 | 4.05 | 4.05 | 4.06 | 4.04 | 7.95M |
| December 30, 2025 | 4.07 | 4.04 | 4.04 | 4.08 | 4.04 | 9.64M |
| December 29, 2025 | 4.1 | 4.07 | 4.07 | 4.11 | 4.07 | 9.26M |
| December 26, 2025 | 4.13 | 4.11 | 4.11 | 4.14 | 4.1 | 9.42M |
| December 25, 2025 | 4.12 | 4.13 | 4.13 | 4.15 | 4.12 | 10.68M |
| December 24, 2025 | 4.1 | 4.12 | 4.12 | 4.13 | 4.09 | 7.84M |
| December 23, 2025 | 4.12 | 4.1 | 4.1 | 4.14 | 4.1 | 8.32M |
| December 22, 2025 | 4.12 | 4.13 | 4.13 | 4.15 | 4.1 | 9.73M |
| December 19, 2025 | 4.08 | 4.12 | 4.12 | 4.13 | 4.07 | 12.21M |
| December 18, 2025 | 4.06 | 4.08 | 4.08 | 4.1 | 4.05 | 8.77M |
| December 17, 2025 | 4.05 | 4.07 | 4.07 | 4.08 | 4.02 | 10.94M |
| December 16, 2025 | 4.05 | 4.05 | 4.05 | 4.08 | 4.03 | 9.26M |
| December 15, 2025 | 4.04 | 4.06 | 4.06 | 4.08 | 4.02 | 9.57M |
| December 12, 2025 | 4.07 | 4.04 | 4.04 | 4.09 | 4.04 | 14.74M |
| December 11, 2025 | 4.11 | 4.07 | 4.07 | 4.11 | 4.07 | 9.26M |
| December 10, 2025 | 4.07 | 4.11 | 4.11 | 4.12 | 4.06 | 11.21M |
| December 09, 2025 | 4.1 | 4.07 | 4.07 | 4.11 | 4.07 | 10.21M |
| December 08, 2025 | 4.13 | 4.11 | 4.11 | 4.14 | 4.1 | 8.71M |
| December 05, 2025 | 4.1 | 4.12 | 4.12 | 4.13 | 4.07 | 8.57M |
| December 04, 2025 | 4.07 | 4.09 | 4.09 | 4.13 | 4.07 | 8.51M |
| December 03, 2025 | 4.11 | 4.13 | 4.13 | 4.13 | 4.09 | 12.12M |
| December 02, 2025 | 4.1 | 4.11 | 4.11 | 4.12 | 4.09 | 8.67M |
| December 01, 2025 | 4.08 | 4.11 | 4.11 | 4.11 | 4.08 | 9.48M |
| November 28, 2025 | 4.07 | 4.08 | 4.08 | 4.09 | 4.05 | 10.79M |
| November 27, 2025 | 4.08 | 4.07 | 4.07 | 4.09 | 4.06 | 10.29M |
| November 26, 2025 | 4.1 | 4.08 | 4.08 | 4.11 | 4.08 | 11.99M |
| November 25, 2025 | 4.1 | 4.09 | 4.09 | 4.11 | 4.08 | 12.93M |
| November 24, 2025 | 4.11 | 4.09 | 4.09 | 4.13 | 4.08 | 16.25M |
| November 21, 2025 | 4.16 | 4.11 | 4.11 | 4.2 | 4.1 | 22.04M |
| November 20, 2025 | 4.21 | 4.2 | 4.2 | 4.24 | 4.19 | 12.02M |