4.38
-0.07(-1.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.5 | 4.38 | 4.38 | 4.5 | 4.36 | 14.17M |
| February 12, 2026 | 4.52 | 4.45 | 4.45 | 4.55 | 4.44 | 22.64M |
| February 11, 2026 | 4.61 | 4.53 | 4.53 | 4.62 | 4.51 | 15.66M |
| February 10, 2026 | 4.67 | 4.63 | 4.63 | 4.69 | 4.54 | 19.28M |
| February 09, 2026 | 4.67 | 4.63 | 4.63 | 4.67 | 4.46 | 25.69M |
| February 06, 2026 | 4.44 | 4.6 | 4.6 | 4.7 | 4.4 | 37.5M |
| February 05, 2026 | 4.54 | 4.43 | 4.43 | 4.59 | 4.42 | 18.63M |
| February 04, 2026 | 4.53 | 4.58 | 4.58 | 4.63 | 4.48 | 24.69M |
| February 03, 2026 | 4.55 | 4.48 | 4.48 | 4.6 | 4.45 | 25.91M |
| February 02, 2026 | 4.41 | 4.49 | 4.49 | 4.64 | 4.41 | 30.13M |
| January 30, 2026 | 4.38 | 4.45 | 4.45 | 4.51 | 4.35 | 26.95M |
| January 29, 2026 | 4.42 | 4.41 | 4.41 | 4.68 | 4.38 | 30.93M |
| January 28, 2026 | 4.49 | 4.39 | 4.39 | 4.53 | 4.36 | 25.14M |
| January 27, 2026 | 4.59 | 4.49 | 4.49 | 4.63 | 4.32 | 38.75M |
| January 26, 2026 | 4.93 | 4.58 | 4.58 | 5.03 | 4.53 | 50.94M |
| January 23, 2026 | 4.82 | 4.93 | 4.93 | 4.98 | 4.76 | 49.62M |
| January 22, 2026 | 4.76 | 4.82 | 4.82 | 4.95 | 4.64 | 85.26M |
| January 21, 2026 | 4.25 | 4.68 | 4.68 | 4.68 | 4.22 | 50.87M |
| January 20, 2026 | 4.04 | 4.25 | 4.25 | 4.28 | 4.01 | 48.77M |
| January 19, 2026 | 4.02 | 4.05 | 4.05 | 4.08 | 3.99 | 19.28M |
| January 16, 2026 | 4 | 4.04 | 4.04 | 4.1 | 3.93 | 31.75M |
| January 15, 2026 | 4.02 | 3.98 | 3.98 | 4.19 | 3.96 | 31.8M |
| January 14, 2026 | 4 | 4.02 | 4.02 | 4.06 | 3.95 | 26.83M |
| January 13, 2026 | 4 | 3.99 | 3.99 | 4.06 | 3.97 | 27.36M |
| January 12, 2026 | 4.01 | 4 | 4 | 4.01 | 3.93 | 23.04M |
| January 09, 2026 | 4.05 | 4.02 | 4.02 | 4.09 | 3.96 | 24.54M |
| January 08, 2026 | 4 | 4.05 | 4.05 | 4.07 | 3.96 | 17.75M |
| January 07, 2026 | 4.05 | 3.99 | 3.99 | 4.06 | 3.97 | 17.79M |
| January 06, 2026 | 4 | 4.06 | 4.06 | 4.1 | 3.99 | 24.95M |
| January 05, 2026 | 4.04 | 4.01 | 4.01 | 4.08 | 3.99 | 19.34M |
| December 31, 2025 | 4.03 | 4.03 | 4.03 | 4.08 | 3.93 | 22.78M |
| December 30, 2025 | 3.91 | 4.03 | 4.03 | 4.22 | 3.88 | 42.96M |
| December 29, 2025 | 4.02 | 3.92 | 3.92 | 4.02 | 3.86 | 24.24M |
| December 26, 2025 | 4.13 | 4 | 4 | 4.13 | 3.96 | 32.61M |
| December 25, 2025 | 4.09 | 4.13 | 4.13 | 4.41 | 4.09 | 32.92M |
| December 24, 2025 | 4.1 | 4.1 | 4.1 | 4.16 | 4.05 | 18.23M |
| December 23, 2025 | 4.2 | 4.12 | 4.12 | 4.25 | 4.1 | 19.36M |
| December 22, 2025 | 4.18 | 4.19 | 4.19 | 4.36 | 4.11 | 24.31M |
| December 19, 2025 | 4.15 | 4.19 | 4.19 | 4.22 | 4.09 | 21M |
| December 18, 2025 | 4.19 | 4.15 | 4.15 | 4.27 | 4.13 | 24.42M |
| December 17, 2025 | 4.09 | 4.22 | 4.22 | 4.3 | 4.07 | 31.57M |
| December 16, 2025 | 4.07 | 4.1 | 4.1 | 4.18 | 4.02 | 24.08M |
| December 15, 2025 | 3.96 | 4.08 | 4.08 | 4.25 | 3.88 | 42.99M |
| December 12, 2025 | 4.04 | 3.89 | 3.89 | 4.29 | 3.87 | 35M |
| December 11, 2025 | 4.16 | 4.06 | 4.06 | 4.2 | 4.06 | 23.72M |
| December 10, 2025 | 4.21 | 4.17 | 4.17 | 4.33 | 4.11 | 24.61M |
| December 09, 2025 | 4.1 | 4.24 | 4.24 | 4.5 | 4.05 | 37.66M |
| December 08, 2025 | 4.19 | 4.11 | 4.11 | 4.19 | 4.08 | 15.38M |
| December 05, 2025 | 4.12 | 4.17 | 4.17 | 4.22 | 4.05 | 16.03M |
| December 04, 2025 | 4.25 | 4.15 | 4.15 | 4.29 | 4.13 | 14.39M |
| December 03, 2025 | 4.33 | 4.27 | 4.27 | 4.36 | 4.24 | 18.36M |
| December 02, 2025 | 4.4 | 4.3 | 4.3 | 4.42 | 4.25 | 22.03M |
| December 01, 2025 | 4.47 | 4.37 | 4.37 | 4.52 | 4.29 | 32.63M |
| November 28, 2025 | 4.25 | 4.37 | 4.37 | 4.53 | 4.08 | 53.78M |
| November 27, 2025 | 4.47 | 4.16 | 4.16 | 4.47 | 4.15 | 61.54M |
| November 26, 2025 | 4 | 4.41 | 4.41 | 4.41 | 4 | 26.73M |
| November 25, 2025 | 4.03 | 4.01 | 4.01 | 4.07 | 4 | 16.29M |
| November 24, 2025 | 4.08 | 4.01 | 4.01 | 4.21 | 3.95 | 20.47M |
| November 21, 2025 | 4.21 | 4.08 | 4.08 | 4.3 | 4.06 | 20.97M |
| November 20, 2025 | 4.33 | 4.25 | 4.25 | 4.36 | 4.08 | 34.28M |