4.29
-0.04(-0.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.33 | 4.29 | 4.29 | 4.34 | 4.28 | 16.36M |
| February 12, 2026 | 4.37 | 4.33 | 4.33 | 4.38 | 4.32 | 19.49M |
| February 11, 2026 | 4.38 | 4.38 | 4.38 | 4.4 | 4.36 | 15.12M |
| February 10, 2026 | 4.41 | 4.38 | 4.38 | 4.42 | 4.37 | 15.07M |
| February 09, 2026 | 4.4 | 4.41 | 4.41 | 4.43 | 4.39 | 19.78M |
| February 06, 2026 | 4.39 | 4.38 | 4.38 | 4.42 | 4.38 | 19.27M |
| February 05, 2026 | 4.38 | 4.39 | 4.39 | 4.41 | 4.36 | 17.75M |
| February 04, 2026 | 4.37 | 4.4 | 4.4 | 4.41 | 4.33 | 24.67M |
| February 03, 2026 | 4.35 | 4.35 | 4.35 | 4.37 | 4.31 | 24.53M |
| February 02, 2026 | 4.39 | 4.34 | 4.34 | 4.44 | 4.31 | 45.87M |
| January 30, 2026 | 4.49 | 4.46 | 4.46 | 4.62 | 4.45 | 67.49M |
| January 29, 2026 | 4.43 | 4.5 | 4.5 | 4.52 | 4.42 | 52.22M |
| January 28, 2026 | 4.39 | 4.45 | 4.45 | 4.5 | 4.37 | 43.85M |
| January 27, 2026 | 4.46 | 4.4 | 4.4 | 4.47 | 4.36 | 48.2M |
| January 26, 2026 | 4.3 | 4.51 | 4.51 | 4.51 | 4.25 | 104.71M |
| January 23, 2026 | 4.28 | 4.29 | 4.29 | 4.3 | 4.26 | 23.18M |
| January 22, 2026 | 4.31 | 4.27 | 4.27 | 4.31 | 4.27 | 30.94M |
| January 21, 2026 | 4.36 | 4.32 | 4.32 | 4.37 | 4.3 | 43.77M |
| January 20, 2026 | 4.36 | 4.37 | 4.37 | 4.39 | 4.35 | 21.17M |
| January 19, 2026 | 4.36 | 4.37 | 4.37 | 4.38 | 4.36 | 18.4M |
| January 16, 2026 | 4.41 | 4.36 | 4.36 | 4.42 | 4.36 | 23.52M |
| January 15, 2026 | 4.41 | 4.4 | 4.4 | 4.42 | 4.39 | 18.11M |
| January 14, 2026 | 4.41 | 4.41 | 4.41 | 4.44 | 4.38 | 34.97M |
| January 13, 2026 | 4.41 | 4.41 | 4.41 | 4.44 | 4.39 | 35.98M |
| January 12, 2026 | 4.4 | 4.41 | 4.41 | 4.41 | 4.39 | 26.15M |
| January 09, 2026 | 4.41 | 4.4 | 4.4 | 4.41 | 4.38 | 26M |
| January 08, 2026 | 4.4 | 4.41 | 4.41 | 4.41 | 4.39 | 15.44M |
| January 07, 2026 | 4.43 | 4.41 | 4.41 | 4.44 | 4.4 | 20.85M |
| January 06, 2026 | 4.4 | 4.44 | 4.44 | 4.44 | 4.39 | 23.76M |
| January 05, 2026 | 4.41 | 4.41 | 4.41 | 4.42 | 4.38 | 14.87M |
| December 31, 2025 | 4.44 | 4.4 | 4.4 | 4.44 | 4.39 | 14.82M |
| December 30, 2025 | 4.41 | 4.45 | 4.45 | 4.46 | 4.39 | 21.3M |
| December 29, 2025 | 4.42 | 4.41 | 4.41 | 4.46 | 4.4 | 16.82M |
| December 26, 2025 | 4.4 | 4.41 | 4.41 | 4.42 | 4.37 | 16.89M |
| December 25, 2025 | 4.37 | 4.39 | 4.39 | 4.4 | 4.36 | 11.39M |
| December 24, 2025 | 4.36 | 4.38 | 4.38 | 4.39 | 4.34 | 14.15M |
| December 23, 2025 | 4.4 | 4.37 | 4.37 | 4.42 | 4.36 | 16.94M |
| December 22, 2025 | 4.42 | 4.41 | 4.41 | 4.43 | 4.4 | 14.27M |
| December 19, 2025 | 4.39 | 4.43 | 4.43 | 4.44 | 4.37 | 19.69M |
| December 18, 2025 | 4.38 | 4.39 | 4.39 | 4.43 | 4.37 | 18.61M |
| December 17, 2025 | 4.48 | 4.42 | 4.42 | 4.52 | 4.39 | 29.87M |
| December 16, 2025 | 4.38 | 4.34 | 4.34 | 4.4 | 4.33 | 18.6M |
| December 15, 2025 | 4.36 | 4.38 | 4.38 | 4.44 | 4.34 | 25.11M |
| December 12, 2025 | 4.44 | 4.38 | 4.38 | 4.45 | 4.34 | 55.95M |
| December 11, 2025 | 4.54 | 4.44 | 4.44 | 4.55 | 4.43 | 38.04M |
| December 10, 2025 | 4.51 | 4.53 | 4.53 | 4.54 | 4.5 | 13.96M |
| December 09, 2025 | 4.55 | 4.52 | 4.52 | 4.56 | 4.51 | 14.66M |
| December 08, 2025 | 4.56 | 4.55 | 4.55 | 4.57 | 4.53 | 16.73M |
| December 05, 2025 | 4.5 | 4.56 | 4.56 | 4.56 | 4.49 | 14.43M |
| December 04, 2025 | 4.66 | 4.5 | 4.5 | 4.66 | 4.5 | 25.96M |
| December 03, 2025 | 4.65 | 4.58 | 4.58 | 4.65 | 4.57 | 28.89M |
| December 02, 2025 | 4.69 | 4.64 | 4.64 | 4.69 | 4.64 | 17.6M |
| December 01, 2025 | 4.69 | 4.68 | 4.68 | 4.69 | 4.67 | 14.04M |
| November 28, 2025 | 4.66 | 4.67 | 4.67 | 4.68 | 4.64 | 15.46M |
| November 27, 2025 | 4.71 | 4.66 | 4.66 | 4.71 | 4.66 | 19.92M |
| November 26, 2025 | 4.71 | 4.7 | 4.7 | 4.72 | 4.69 | 15.58M |
| November 25, 2025 | 4.71 | 4.71 | 4.71 | 4.72 | 4.68 | 18.87M |
| November 24, 2025 | 4.7 | 4.7 | 4.7 | 4.74 | 4.69 | 25.69M |
| November 21, 2025 | 4.78 | 4.7 | 4.7 | 4.81 | 4.69 | 45.61M |
| November 20, 2025 | 4.84 | 4.79 | 4.79 | 4.85 | 4.77 | 33.98M |