4.42
+0.04(+0.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.38 | 4.42 | 4.42 | 4.56 | 4.36 | 60.96M |
| February 12, 2026 | 4.46 | 4.38 | 4.38 | 4.52 | 4.38 | 38.71M |
| February 11, 2026 | 4.44 | 4.43 | 4.43 | 4.52 | 4.43 | 29.16M |
| February 10, 2026 | 4.43 | 4.45 | 4.45 | 4.5 | 4.41 | 30.77M |
| February 09, 2026 | 4.39 | 4.42 | 4.42 | 4.44 | 4.35 | 34.99M |
| February 06, 2026 | 4.25 | 4.33 | 4.33 | 4.38 | 4.24 | 40.23M |
| February 05, 2026 | 4.24 | 4.29 | 4.29 | 4.35 | 4.24 | 32.15M |
| February 04, 2026 | 4.29 | 4.27 | 4.27 | 4.29 | 4.21 | 32.42M |
| February 03, 2026 | 4.27 | 4.22 | 4.22 | 4.28 | 4.19 | 33.14M |
| February 02, 2026 | 4.26 | 4.23 | 4.23 | 4.39 | 4.23 | 55.27M |
| January 30, 2026 | 4.16 | 4.18 | 4.18 | 4.25 | 4.11 | 35.9M |
| January 29, 2026 | 4.17 | 4.18 | 4.18 | 4.28 | 4.13 | 39.91M |
| January 28, 2026 | 4.18 | 4.19 | 4.19 | 4.27 | 4.17 | 25.28M |
| January 27, 2026 | 4.22 | 4.18 | 4.18 | 4.27 | 4.14 | 31.91M |
| January 26, 2026 | 4.32 | 4.27 | 4.27 | 4.34 | 4.22 | 28.98M |
| January 23, 2026 | 4.33 | 4.32 | 4.32 | 4.35 | 4.3 | 25.46M |
| January 22, 2026 | 4.27 | 4.33 | 4.33 | 4.34 | 4.24 | 31.25M |
| January 21, 2026 | 4.22 | 4.28 | 4.28 | 4.38 | 4.2 | 33.74M |
| January 20, 2026 | 4.27 | 4.24 | 4.24 | 4.3 | 4.21 | 26.61M |
| January 19, 2026 | 4.22 | 4.27 | 4.27 | 4.29 | 4.17 | 27.16M |
| January 16, 2026 | 4.3 | 4.22 | 4.22 | 4.33 | 4.22 | 34.92M |
| January 15, 2026 | 4.37 | 4.34 | 4.34 | 4.48 | 4.31 | 40.64M |
| January 14, 2026 | 4.36 | 4.35 | 4.35 | 4.43 | 4.31 | 43.3M |
| January 13, 2026 | 4.45 | 4.36 | 4.36 | 4.47 | 4.34 | 34.91M |
| January 12, 2026 | 4.32 | 4.45 | 4.45 | 4.49 | 4.3 | 41.91M |
| January 09, 2026 | 4.29 | 4.32 | 4.32 | 4.33 | 4.27 | 31.64M |
| January 08, 2026 | 4.27 | 4.3 | 4.3 | 4.33 | 4.26 | 31.06M |
| January 07, 2026 | 4.29 | 4.28 | 4.28 | 4.34 | 4.22 | 34.8M |
| January 06, 2026 | 4.2 | 4.29 | 4.29 | 4.3 | 4.18 | 34.14M |
| January 05, 2026 | 4.25 | 4.19 | 4.19 | 4.27 | 4.18 | 26.39M |
| December 31, 2025 | 4.09 | 4.25 | 4.25 | 4.29 | 4.08 | 52.12M |
| December 30, 2025 | 4.12 | 4.09 | 4.09 | 4.15 | 4.09 | 19.44M |
| December 29, 2025 | 4.15 | 4.13 | 4.13 | 4.18 | 4.12 | 25.5M |
| December 26, 2025 | 4.11 | 4.15 | 4.15 | 4.21 | 4.08 | 30.6M |
| December 25, 2025 | 4.12 | 4.12 | 4.12 | 4.14 | 4.11 | 16.03M |
| December 24, 2025 | 4.1 | 4.14 | 4.14 | 4.16 | 4.09 | 14.68M |
| December 23, 2025 | 4.16 | 4.1 | 4.1 | 4.17 | 4.09 | 15.23M |
| December 22, 2025 | 4.17 | 4.16 | 4.16 | 4.19 | 4.15 | 14.54M |
| December 19, 2025 | 4.12 | 4.18 | 4.18 | 4.19 | 4.12 | 15.45M |
| December 18, 2025 | 4.05 | 4.12 | 4.12 | 4.2 | 4.04 | 24.24M |
| December 17, 2025 | 4.05 | 4.08 | 4.08 | 4.08 | 3.99 | 23.59M |
| December 16, 2025 | 4.07 | 4.06 | 4.06 | 4.11 | 4.03 | 21.02M |
| December 15, 2025 | 4.05 | 4.07 | 4.07 | 4.11 | 4.04 | 13.05M |
| December 12, 2025 | 4.07 | 4.08 | 4.08 | 4.11 | 4.04 | 16.76M |
| December 11, 2025 | 4.2 | 4.08 | 4.08 | 4.21 | 4.08 | 23.58M |
| December 10, 2025 | 4.19 | 4.2 | 4.2 | 4.22 | 4.15 | 20.25M |
| December 09, 2025 | 4.2 | 4.2 | 4.2 | 4.23 | 4.18 | 14.7M |
| December 08, 2025 | 4.24 | 4.21 | 4.21 | 4.25 | 4.2 | 21.74M |
| December 05, 2025 | 4.2 | 4.24 | 4.24 | 4.26 | 4.17 | 18.59M |
| December 04, 2025 | 4.37 | 4.21 | 4.21 | 4.37 | 4.2 | 18.92M |
| December 03, 2025 | 4.34 | 4.28 | 4.28 | 4.36 | 4.26 | 23.39M |
| December 02, 2025 | 4.42 | 4.34 | 4.34 | 4.42 | 4.33 | 21.99M |
| December 01, 2025 | 4.39 | 4.42 | 4.42 | 4.44 | 4.38 | 17.83M |
| November 28, 2025 | 4.37 | 4.41 | 4.41 | 4.41 | 4.35 | 14.97M |
| November 27, 2025 | 4.42 | 4.37 | 4.37 | 4.44 | 4.36 | 20.47M |
| November 26, 2025 | 4.44 | 4.43 | 4.43 | 4.48 | 4.41 | 12.64M |
| November 25, 2025 | 4.44 | 4.45 | 4.45 | 4.5 | 4.43 | 15.4M |
| November 24, 2025 | 4.37 | 4.45 | 4.45 | 4.48 | 4.32 | 19.47M |
| November 21, 2025 | 4.54 | 4.36 | 4.36 | 4.58 | 4.35 | 31.67M |
| November 20, 2025 | 4.63 | 4.58 | 4.58 | 4.66 | 4.55 | 18.23M |