4.26
-0.09(-2.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.34 | 4.26 | 4.26 | 4.36 | 4.25 | 21.32M |
| February 12, 2026 | 4.48 | 4.35 | 4.35 | 4.48 | 4.33 | 24.61M |
| February 11, 2026 | 4.46 | 4.45 | 4.45 | 4.56 | 4.41 | 23.16M |
| February 10, 2026 | 4.51 | 4.44 | 4.44 | 4.51 | 4.39 | 23.88M |
| February 09, 2026 | 4.54 | 4.51 | 4.51 | 4.6 | 4.44 | 39.02M |
| February 06, 2026 | 4.49 | 4.47 | 4.47 | 4.54 | 4.42 | 45.57M |
| February 05, 2026 | 4.56 | 4.53 | 4.53 | 4.71 | 4.49 | 83.91M |
| February 04, 2026 | 4.42 | 4.48 | 4.48 | 4.66 | 4.38 | 84.79M |
| February 03, 2026 | 4.15 | 4.24 | 4.24 | 4.27 | 4.1 | 18.9M |
| February 02, 2026 | 4.2 | 4.13 | 4.13 | 4.23 | 4.12 | 16.74M |
| January 30, 2026 | 4.24 | 4.21 | 4.21 | 4.28 | 4.17 | 19.49M |
| January 29, 2026 | 4.19 | 4.24 | 4.24 | 4.28 | 4.16 | 25.18M |
| January 28, 2026 | 4.17 | 4.21 | 4.21 | 4.25 | 4.15 | 21.5M |
| January 27, 2026 | 4.18 | 4.17 | 4.17 | 4.21 | 4.09 | 19.59M |
| January 26, 2026 | 4.23 | 4.18 | 4.18 | 4.24 | 4.15 | 19.67M |
| January 23, 2026 | 4.19 | 4.22 | 4.22 | 4.22 | 4.16 | 17.09M |
| January 22, 2026 | 4.16 | 4.19 | 4.19 | 4.2 | 4.12 | 16.34M |
| January 21, 2026 | 4.11 | 4.15 | 4.15 | 4.21 | 4.09 | 18.68M |
| January 20, 2026 | 4.09 | 4.12 | 4.12 | 4.14 | 4.07 | 15.9M |
| January 19, 2026 | 4.06 | 4.09 | 4.09 | 4.1 | 4.02 | 15.24M |
| January 16, 2026 | 4.09 | 4.06 | 4.06 | 4.11 | 4.04 | 21.5M |
| January 15, 2026 | 4.1 | 4.07 | 4.07 | 4.15 | 4.06 | 24.49M |
| January 14, 2026 | 4.13 | 4.13 | 4.13 | 4.2 | 4.08 | 28.41M |
| January 13, 2026 | 4.18 | 4.15 | 4.15 | 4.21 | 4.13 | 28.49M |
| January 12, 2026 | 4.13 | 4.17 | 4.17 | 4.17 | 4.12 | 26.56M |
| January 09, 2026 | 4.13 | 4.15 | 4.15 | 4.18 | 4.1 | 30.61M |
| January 08, 2026 | 4.13 | 4.11 | 4.11 | 4.15 | 4.09 | 31.53M |
| January 07, 2026 | 4.22 | 4.13 | 4.13 | 4.28 | 4.11 | 69.81M |
| January 06, 2026 | 4.04 | 4.21 | 4.21 | 4.44 | 3.98 | 99.3M |
| January 05, 2026 | 3.81 | 4.04 | 4.04 | 4.12 | 3.8 | 47.41M |
| December 31, 2025 | 3.79 | 3.79 | 3.79 | 3.81 | 3.75 | 11.9M |
| December 30, 2025 | 3.83 | 3.79 | 3.79 | 3.84 | 3.78 | 12.15M |
| December 29, 2025 | 3.89 | 3.83 | 3.83 | 3.89 | 3.82 | 17.14M |
| December 26, 2025 | 3.78 | 3.87 | 3.87 | 4 | 3.78 | 30.78M |
| December 25, 2025 | 3.79 | 3.79 | 3.79 | 3.8 | 3.77 | 7.18M |
| December 24, 2025 | 3.77 | 3.78 | 3.78 | 3.8 | 3.76 | 8.68M |
| December 23, 2025 | 3.81 | 3.77 | 3.77 | 3.82 | 3.75 | 9.64M |
| December 22, 2025 | 3.82 | 3.82 | 3.82 | 3.85 | 3.8 | 8.76M |
| December 19, 2025 | 3.75 | 3.81 | 3.81 | 3.83 | 3.73 | 10.38M |
| December 18, 2025 | 3.69 | 3.75 | 3.75 | 3.77 | 3.69 | 11.19M |
| December 17, 2025 | 3.68 | 3.7 | 3.7 | 3.72 | 3.65 | 12.63M |
| December 16, 2025 | 3.73 | 3.69 | 3.69 | 3.75 | 3.67 | 11.6M |
| December 15, 2025 | 3.71 | 3.73 | 3.73 | 3.77 | 3.67 | 12.7M |
| December 12, 2025 | 3.8 | 3.72 | 3.72 | 3.81 | 3.72 | 14.86M |
| December 11, 2025 | 3.87 | 3.79 | 3.79 | 3.88 | 3.79 | 13.15M |
| December 10, 2025 | 3.84 | 3.87 | 3.87 | 3.89 | 3.82 | 11.35M |
| December 09, 2025 | 3.9 | 3.85 | 3.85 | 3.9 | 3.84 | 11.73M |
| December 08, 2025 | 3.93 | 3.91 | 3.91 | 3.95 | 3.9 | 11.92M |
| December 05, 2025 | 3.88 | 3.93 | 3.93 | 3.93 | 3.85 | 9.97M |
| December 04, 2025 | 3.92 | 3.88 | 3.88 | 3.96 | 3.85 | 12.42M |
| December 03, 2025 | 3.96 | 3.94 | 3.94 | 3.98 | 3.91 | 10.01M |
| December 02, 2025 | 3.95 | 3.96 | 3.96 | 3.98 | 3.91 | 13.57M |
| December 01, 2025 | 3.95 | 3.95 | 3.95 | 4.01 | 3.95 | 12.54M |
| November 28, 2025 | 3.92 | 3.98 | 3.98 | 3.98 | 3.89 | 12.07M |
| November 27, 2025 | 3.95 | 3.93 | 3.93 | 3.98 | 3.91 | 10.24M |
| November 26, 2025 | 3.93 | 3.95 | 3.95 | 3.99 | 3.93 | 10.88M |
| November 25, 2025 | 3.93 | 3.93 | 3.93 | 3.97 | 3.91 | 13.06M |
| November 24, 2025 | 3.98 | 3.91 | 3.91 | 4 | 3.91 | 19.2M |
| November 21, 2025 | 4.07 | 3.91 | 3.91 | 4.1 | 3.91 | 18.54M |
| November 20, 2025 | 4.12 | 4.09 | 4.09 | 4.15 | 4.05 | 11.18M |