4.70
-0.1(-2.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.56 | 4.7 | 4.7 | 4.8 | 4.56 | 15.84M |
| February 12, 2026 | 4.95 | 4.8 | 4.8 | 4.95 | 4.8 | 3.63M |
| February 11, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 655,900 |
| February 10, 2026 | 4.77 | 4.81 | 4.81 | 4.81 | 4.72 | 2.98M |
| February 09, 2026 | 4.45 | 4.58 | 4.58 | 4.58 | 4.16 | 7.13M |
| February 06, 2026 | 4.39 | 4.36 | 4.36 | 4.4 | 4.29 | 3.83M |
| February 05, 2026 | 4.3 | 4.39 | 4.39 | 4.45 | 4.25 | 8.67M |
| February 04, 2026 | 4.06 | 4.24 | 4.24 | 4.24 | 4.06 | 5.04M |
| February 03, 2026 | 4 | 4.04 | 4.04 | 4.06 | 3.98 | 2.09M |
| February 02, 2026 | 3.96 | 3.95 | 3.95 | 4.09 | 3.94 | 2.28M |
| January 30, 2026 | 4.1 | 3.99 | 3.99 | 4.1 | 3.96 | 3.11M |
| January 29, 2026 | 4.07 | 4.08 | 4.08 | 4.14 | 3.97 | 2.36M |
| January 28, 2026 | 4.24 | 4.09 | 4.09 | 4.24 | 4.07 | 3.95M |
| January 27, 2026 | 4.27 | 4.21 | 4.21 | 4.27 | 4.16 | 3.74M |
| January 26, 2026 | 4.36 | 4.23 | 4.23 | 4.4 | 4.18 | 5.42M |
| January 23, 2026 | 4.52 | 4.37 | 4.37 | 4.6 | 4.36 | 8.01M |
| January 22, 2026 | 4.35 | 4.49 | 4.49 | 4.49 | 4.29 | 7.64M |
| January 21, 2026 | 4.26 | 4.28 | 4.28 | 4.32 | 4.16 | 4.18M |
| January 20, 2026 | 4.21 | 4.33 | 4.33 | 4.39 | 4.16 | 8.24M |
| January 19, 2026 | 4.26 | 4.18 | 4.18 | 4.27 | 4.17 | 2.93M |
| January 16, 2026 | 4.21 | 4.27 | 4.27 | 4.34 | 4.17 | 3.41M |
| January 15, 2026 | 4.29 | 4.17 | 4.17 | 4.29 | 4.14 | 4.15M |
| January 14, 2026 | 4.31 | 4.24 | 4.24 | 4.38 | 4.19 | 4.34M |
| January 13, 2026 | 4.39 | 4.28 | 4.28 | 4.39 | 4.23 | 3.98M |
| January 12, 2026 | 4.56 | 4.38 | 4.38 | 4.56 | 4.38 | 7.51M |
| January 09, 2026 | 4.41 | 4.61 | 4.61 | 4.63 | 4.4 | 8.64M |
| January 08, 2026 | 4.22 | 4.41 | 4.41 | 4.41 | 4.16 | 6.29M |
| January 07, 2026 | 4.37 | 4.2 | 4.2 | 4.38 | 4.17 | 4.64M |
| January 06, 2026 | 4.28 | 4.36 | 4.36 | 4.41 | 4.22 | 5.55M |
| January 05, 2026 | 4.2 | 4.23 | 4.23 | 4.3 | 4.16 | 5.87M |
| December 31, 2025 | 4.4 | 4.2 | 4.2 | 4.5 | 4.09 | 11.22M |
| December 30, 2025 | 4.11 | 4.31 | 4.31 | 4.31 | 4.11 | 3.96M |
| December 29, 2025 | 3.86 | 4.1 | 4.1 | 4.1 | 3.83 | 6.49M |
| December 26, 2025 | 3.94 | 3.9 | 3.9 | 4 | 3.9 | 4.68M |
| December 25, 2025 | 4 | 3.94 | 3.94 | 4 | 3.92 | 3.16M |
| December 24, 2025 | 3.95 | 3.98 | 3.98 | 4.01 | 3.94 | 3.35M |
| December 23, 2025 | 3.92 | 3.98 | 3.98 | 3.98 | 3.85 | 5.65M |
| December 22, 2025 | 3.85 | 3.92 | 3.92 | 3.98 | 3.82 | 4.66M |
| December 19, 2025 | 3.72 | 3.84 | 3.84 | 3.95 | 3.7 | 7.39M |
| December 18, 2025 | 3.78 | 3.83 | 3.83 | 3.97 | 3.76 | 10.35M |
| December 17, 2025 | 3.83 | 3.78 | 3.78 | 3.83 | 3.67 | 6.83M |
| December 16, 2025 | 3.99 | 3.83 | 3.83 | 4.02 | 3.79 | 4.32M |
| December 15, 2025 | 3.92 | 3.99 | 3.99 | 4.05 | 3.9 | 3.04M |
| December 12, 2025 | 4.06 | 3.95 | 3.95 | 4.07 | 3.93 | 5.91M |
| December 11, 2025 | 4.18 | 4.08 | 4.08 | 4.18 | 4.06 | 3.25M |
| December 10, 2025 | 4.18 | 4.16 | 4.16 | 4.22 | 4.11 | 3.86M |
| December 09, 2025 | 4.22 | 4.21 | 4.21 | 4.22 | 4.14 | 3.16M |
| December 08, 2025 | 4.25 | 4.18 | 4.18 | 4.32 | 4.16 | 4.73M |
| December 05, 2025 | 4.3 | 4.23 | 4.23 | 4.35 | 4.16 | 5.81M |
| December 04, 2025 | 4.37 | 4.3 | 4.3 | 4.42 | 4.22 | 8.27M |
| December 03, 2025 | 4.62 | 4.4 | 4.4 | 4.65 | 4.38 | 9.88M |
| December 02, 2025 | 4.6 | 4.61 | 4.61 | 4.73 | 4.55 | 5.76M |
| December 01, 2025 | 4.8 | 4.6 | 4.6 | 4.9 | 4.58 | 7.37M |
| November 28, 2025 | 4.84 | 4.8 | 4.8 | 4.86 | 4.68 | 6.46M |
| November 27, 2025 | 4.73 | 4.81 | 4.81 | 4.97 | 4.56 | 11.42M |
| November 26, 2025 | 4.71 | 4.79 | 4.79 | 4.87 | 4.65 | 14.89M |
| November 25, 2025 | 4.58 | 4.64 | 4.64 | 4.64 | 4.58 | 1.96M |
| November 24, 2025 | 4.43 | 4.42 | 4.42 | 4.53 | 4.38 | 10.95M |
| November 21, 2025 | 4.61 | 4.61 | 4.61 | 4.69 | 4.61 | 5.23M |
| November 20, 2025 | 5.19 | 4.85 | 4.85 | 5.19 | 4.85 | 10.17M |