3.99
-0.02(-0.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.01 | 3.99 | 3.99 | 4.02 | 3.99 | 81.4M |
| February 12, 2026 | 4.04 | 4.01 | 4.01 | 4.05 | 4.01 | 85.59M |
| February 11, 2026 | 4.02 | 4.05 | 4.05 | 4.08 | 4 | 137.02M |
| February 10, 2026 | 4.03 | 4.02 | 4.02 | 4.04 | 4 | 96.85M |
| February 09, 2026 | 4.03 | 4.03 | 4.03 | 4.04 | 4.02 | 105.65M |
| February 06, 2026 | 4.02 | 4.03 | 4.03 | 4.05 | 4.01 | 128.76M |
| February 05, 2026 | 4.06 | 4.04 | 4.04 | 4.09 | 4.01 | 211.61M |
| February 04, 2026 | 4.21 | 4.13 | 4.13 | 4.24 | 4.11 | 225.81M |
| February 03, 2026 | 4.13 | 4.12 | 4.12 | 4.17 | 4.05 | 215.47M |
| February 02, 2026 | 4.31 | 4.13 | 4.13 | 4.32 | 4.13 | 444.2M |
| January 30, 2026 | 4.39 | 4.59 | 4.59 | 4.76 | 4.37 | 519.29M |
| January 29, 2026 | 4.37 | 4.42 | 4.42 | 4.52 | 4.33 | 376.73M |
| January 28, 2026 | 4.12 | 4.3 | 4.3 | 4.36 | 4.11 | 344.16M |
| January 27, 2026 | 4.21 | 4.13 | 4.13 | 4.21 | 4.09 | 149.32M |
| January 26, 2026 | 4.08 | 4.19 | 4.19 | 4.2 | 4.07 | 216M |
| January 23, 2026 | 4.08 | 4.08 | 4.08 | 4.09 | 4.06 | 55.9M |
| January 22, 2026 | 4.05 | 4.08 | 4.08 | 4.08 | 4.04 | 66.51M |
| January 21, 2026 | 4.06 | 4.05 | 4.05 | 4.07 | 4.04 | 57.99M |
| January 20, 2026 | 4.06 | 4.07 | 4.07 | 4.07 | 4.04 | 61.36M |
| January 19, 2026 | 4.03 | 4.06 | 4.06 | 4.07 | 4.02 | 69.25M |
| January 16, 2026 | 4.07 | 4.03 | 4.03 | 4.08 | 4.02 | 70.03M |
| January 15, 2026 | 4.05 | 4.07 | 4.07 | 4.08 | 4.03 | 76.69M |
| January 14, 2026 | 4.06 | 4.05 | 4.05 | 4.08 | 4.02 | 122.5M |
| January 13, 2026 | 4.09 | 4.07 | 4.07 | 4.12 | 4.06 | 98.66M |
| January 12, 2026 | 4.07 | 4.1 | 4.1 | 4.1 | 4.05 | 90.02M |
| January 09, 2026 | 4.04 | 4.08 | 4.08 | 4.09 | 4.04 | 98.34M |
| January 08, 2026 | 4.04 | 4.04 | 4.04 | 4.05 | 4.03 | 54.51M |
| January 07, 2026 | 4.05 | 4.03 | 4.03 | 4.06 | 4.03 | 74.28M |
| January 06, 2026 | 4.01 | 4.05 | 4.05 | 4.05 | 4 | 85.42M |
| January 05, 2026 | 4 | 4.02 | 4.02 | 4.02 | 3.99 | 54.71M |
| December 31, 2025 | 4.03 | 4 | 4 | 4.04 | 4 | 60.51M |
| December 30, 2025 | 4.02 | 4.05 | 4.05 | 4.09 | 4 | 98.76M |
| December 29, 2025 | 4.01 | 4.02 | 4.02 | 4.03 | 4 | 59.27M |
| December 26, 2025 | 4 | 4.01 | 4.01 | 4.02 | 3.99 | 73.13M |
| December 25, 2025 | 4 | 4 | 4 | 4.01 | 3.99 | 41.05M |
| December 24, 2025 | 3.99 | 4 | 4 | 4.01 | 3.98 | 40.49M |
| December 23, 2025 | 4.01 | 3.99 | 3.99 | 4.03 | 3.99 | 51.82M |
| December 22, 2025 | 4 | 4.01 | 4.01 | 4.03 | 3.99 | 53.57M |
| December 19, 2025 | 3.98 | 4.01 | 4.01 | 4.02 | 3.97 | 57.67M |
| December 18, 2025 | 3.98 | 3.98 | 3.98 | 4 | 3.97 | 36.72M |
| December 17, 2025 | 4.02 | 3.99 | 3.99 | 4.03 | 3.97 | 61.61M |
| December 16, 2025 | 3.99 | 3.97 | 3.97 | 4.01 | 3.96 | 48.95M |
| December 15, 2025 | 3.98 | 3.99 | 3.99 | 4.02 | 3.97 | 61.87M |
| December 12, 2025 | 3.98 | 3.99 | 3.99 | 3.99 | 3.96 | 61.64M |
| December 11, 2025 | 4.02 | 3.98 | 3.98 | 4.02 | 3.98 | 65.87M |
| December 10, 2025 | 4 | 4.02 | 4.02 | 4.03 | 4 | 44.14M |
| December 09, 2025 | 4.03 | 4.01 | 4.01 | 4.04 | 4 | 38.41M |
| December 08, 2025 | 4.04 | 4.04 | 4.04 | 4.05 | 4.02 | 39.26M |
| December 05, 2025 | 3.99 | 4.03 | 4.03 | 4.03 | 3.99 | 42.36M |
| December 04, 2025 | 4.03 | 3.99 | 3.99 | 4.03 | 3.98 | 66.65M |
| December 03, 2025 | 4.06 | 4.03 | 4.03 | 4.07 | 4.02 | 56.55M |
| December 02, 2025 | 4.07 | 4.06 | 4.06 | 4.07 | 4.04 | 47.9M |
| December 01, 2025 | 4.05 | 4.07 | 4.07 | 4.07 | 4.03 | 51.03M |
| November 28, 2025 | 4.03 | 4.04 | 4.04 | 4.05 | 4.01 | 50.24M |
| November 27, 2025 | 4.03 | 4.03 | 4.03 | 4.05 | 4.01 | 62.07M |
| November 26, 2025 | 4.05 | 4.03 | 4.03 | 4.07 | 4.03 | 79.3M |
| November 25, 2025 | 4.06 | 4.05 | 4.05 | 4.08 | 4.03 | 89.87M |
| November 24, 2025 | 4.07 | 4.06 | 4.06 | 4.12 | 4.03 | 115.57M |
| November 21, 2025 | 4.14 | 4.08 | 4.08 | 4.22 | 4.08 | 147.86M |
| November 20, 2025 | 4.21 | 4.15 | 4.15 | 4.23 | 4.13 | 82.14M |