4.36
-0.09(-2.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.45 | 4.36 | 4.36 | 4.51 | 4.36 | 17.88M |
| February 12, 2026 | 4.45 | 4.45 | 4.45 | 4.51 | 4.4 | 32.83M |
| February 11, 2026 | 4.39 | 4.52 | 4.52 | 4.52 | 4.32 | 45.63M |
| February 10, 2026 | 4.26 | 4.3 | 4.3 | 4.31 | 4.25 | 13.79M |
| February 09, 2026 | 4.23 | 4.25 | 4.25 | 4.28 | 4.22 | 15.48M |
| February 06, 2026 | 4.33 | 4.25 | 4.25 | 4.4 | 4.24 | 25.05M |
| February 05, 2026 | 4.21 | 4.22 | 4.22 | 4.27 | 4.19 | 15.61M |
| February 04, 2026 | 4.13 | 4.21 | 4.21 | 4.22 | 4.11 | 14.91M |
| February 03, 2026 | 4.14 | 4.15 | 4.15 | 4.17 | 4.12 | 9.77M |
| February 02, 2026 | 4.14 | 4.13 | 4.13 | 4.19 | 4.11 | 15.32M |
| January 30, 2026 | 4.22 | 4.23 | 4.23 | 4.25 | 4.2 | 14.45M |
| January 29, 2026 | 4.25 | 4.23 | 4.23 | 4.26 | 4.2 | 15.21M |
| January 28, 2026 | 4.27 | 4.25 | 4.25 | 4.3 | 4.24 | 14.35M |
| January 27, 2026 | 4.33 | 4.27 | 4.27 | 4.34 | 4.22 | 20.1M |
| January 26, 2026 | 4.27 | 4.35 | 4.35 | 4.36 | 4.24 | 29.68M |
| January 23, 2026 | 4.23 | 4.27 | 4.27 | 4.28 | 4.21 | 19.86M |
| January 22, 2026 | 4.22 | 4.23 | 4.23 | 4.25 | 4.19 | 20.1M |
| January 21, 2026 | 4.24 | 4.22 | 4.22 | 4.25 | 4.21 | 15.46M |
| January 20, 2026 | 4.26 | 4.26 | 4.26 | 4.31 | 4.23 | 18.67M |
| January 19, 2026 | 4.33 | 4.27 | 4.27 | 4.4 | 4.27 | 28.7M |
| January 16, 2026 | 4.29 | 4.33 | 4.33 | 4.33 | 4.22 | 44.2M |
| January 15, 2026 | 4.18 | 4.29 | 4.29 | 4.29 | 4.18 | 40.23M |
| January 14, 2026 | 4.13 | 4.09 | 4.09 | 4.15 | 4.08 | 34.87M |
| January 13, 2026 | 4.17 | 4.12 | 4.12 | 4.18 | 4.11 | 36.05M |
| January 12, 2026 | 4.26 | 4.18 | 4.18 | 4.26 | 4.15 | 47.45M |
| January 09, 2026 | 4.27 | 4.27 | 4.27 | 4.33 | 4.26 | 27.04M |
| January 08, 2026 | 4.26 | 4.29 | 4.29 | 4.3 | 4.23 | 16.06M |
| January 07, 2026 | 4.33 | 4.28 | 4.28 | 4.37 | 4.27 | 24.65M |
| January 06, 2026 | 4.28 | 4.33 | 4.33 | 4.35 | 4.28 | 22.4M |
| January 05, 2026 | 4.26 | 4.29 | 4.29 | 4.35 | 4.26 | 31.69M |
| December 31, 2025 | 4.29 | 4.35 | 4.35 | 4.43 | 4.27 | 48.4M |
| December 30, 2025 | 4.2 | 4.23 | 4.23 | 4.33 | 4.14 | 71.14M |
| December 29, 2025 | 4.4 | 4.36 | 4.36 | 4.42 | 4.36 | 42.54M |
| December 26, 2025 | 4.61 | 4.59 | 4.59 | 4.8 | 4.59 | 84.97M |
| December 25, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 4.84M |
| December 24, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 279,300 |
| December 23, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 467,900 |
| December 22, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 0 |
| December 19, 2025 | 5.53 | 5.63 | 5.63 | 5.66 | 5.51 | 22.12M |
| December 18, 2025 | 5.46 | 5.53 | 5.53 | 5.64 | 5.38 | 22.6M |
| December 17, 2025 | 5.21 | 5.46 | 5.46 | 5.48 | 5.17 | 24.45M |
| December 16, 2025 | 5.35 | 5.21 | 5.21 | 5.35 | 5.2 | 12.55M |
| December 15, 2025 | 5.3 | 5.33 | 5.33 | 5.39 | 5.25 | 9.69M |
| December 12, 2025 | 5.4 | 5.35 | 5.35 | 5.42 | 5.33 | 12.74M |
| December 11, 2025 | 5.48 | 5.42 | 5.42 | 5.51 | 5.41 | 12.38M |
| December 10, 2025 | 5.47 | 5.48 | 5.48 | 5.52 | 5.42 | 16.4M |
| December 09, 2025 | 5.48 | 5.5 | 5.5 | 5.53 | 5.46 | 14.16M |
| December 08, 2025 | 5.53 | 5.5 | 5.5 | 5.62 | 5.45 | 23.52M |
| December 05, 2025 | 5.22 | 5.53 | 5.53 | 5.57 | 5.2 | 49.28M |
| December 04, 2025 | 5.21 | 5.22 | 5.22 | 5.38 | 5.09 | 60.72M |
| December 03, 2025 | 5.6 | 5.57 | 5.57 | 5.65 | 5.54 | 18.09M |
| December 02, 2025 | 5.75 | 5.62 | 5.62 | 5.8 | 5.55 | 26.54M |
| December 01, 2025 | 5.68 | 5.73 | 5.73 | 5.74 | 5.65 | 16.08M |
| November 28, 2025 | 5.7 | 5.69 | 5.69 | 5.71 | 5.63 | 12.19M |
| November 27, 2025 | 5.69 | 5.7 | 5.7 | 5.73 | 5.64 | 12.82M |
| November 26, 2025 | 5.72 | 5.72 | 5.72 | 5.82 | 5.67 | 20.3M |
| November 25, 2025 | 5.64 | 5.72 | 5.72 | 5.73 | 5.61 | 19.74M |
| November 24, 2025 | 5.6 | 5.62 | 5.62 | 5.68 | 5.54 | 14.46M |
| November 21, 2025 | 5.76 | 5.57 | 5.57 | 5.8 | 5.57 | 23.94M |
| November 20, 2025 | 5.82 | 5.79 | 5.79 | 5.84 | 5.74 | 13.7M |