4.15
-0.08(-1.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.22 | 4.15 | 4.15 | 4.24 | 4.14 | 23.98M |
| February 12, 2026 | 4.3 | 4.23 | 4.23 | 4.36 | 4.23 | 26.47M |
| February 11, 2026 | 4.34 | 4.33 | 4.33 | 4.4 | 4.31 | 24.47M |
| February 10, 2026 | 4.42 | 4.33 | 4.33 | 4.46 | 4.33 | 23.95M |
| February 09, 2026 | 4.47 | 4.42 | 4.42 | 4.5 | 4.4 | 29.51M |
| February 06, 2026 | 4.25 | 4.37 | 4.37 | 4.42 | 4.19 | 40.32M |
| February 05, 2026 | 4.39 | 4.31 | 4.31 | 4.42 | 4.27 | 36.02M |
| February 04, 2026 | 4.52 | 4.44 | 4.44 | 4.52 | 4.37 | 39.52M |
| February 03, 2026 | 4.33 | 4.41 | 4.41 | 4.42 | 4.25 | 65.29M |
| February 02, 2026 | 4.15 | 4.21 | 4.21 | 4.4 | 4.15 | 105.28M |
| January 30, 2026 | 4.88 | 4.61 | 4.61 | 4.9 | 4.61 | 82.82M |
| January 29, 2026 | 5.31 | 5.12 | 5.12 | 5.46 | 4.88 | 238.7M |
| January 28, 2026 | 4.65 | 5.1 | 5.1 | 5.1 | 4.61 | 153.86M |
| January 27, 2026 | 4.68 | 4.64 | 4.64 | 4.77 | 4.55 | 66.27M |
| January 26, 2026 | 4.73 | 4.75 | 4.75 | 4.81 | 4.68 | 102.94M |
| January 23, 2026 | 4.56 | 4.67 | 4.67 | 4.68 | 4.49 | 63.84M |
| January 22, 2026 | 4.43 | 4.55 | 4.55 | 4.55 | 4.39 | 48.85M |
| January 21, 2026 | 4.38 | 4.43 | 4.43 | 4.43 | 4.28 | 37.6M |
| January 20, 2026 | 4.38 | 4.4 | 4.4 | 4.45 | 4.28 | 44.77M |
| January 19, 2026 | 4.28 | 4.37 | 4.37 | 4.38 | 4.2 | 36.47M |
| January 16, 2026 | 4.39 | 4.32 | 4.32 | 4.49 | 4.32 | 48.46M |
| January 15, 2026 | 4.4 | 4.39 | 4.39 | 4.49 | 4.34 | 50.77M |
| January 14, 2026 | 4.45 | 4.41 | 4.41 | 4.49 | 4.36 | 60.23M |
| January 13, 2026 | 4.54 | 4.45 | 4.45 | 4.65 | 4.44 | 72.27M |
| January 12, 2026 | 4.61 | 4.55 | 4.55 | 4.7 | 4.53 | 56.61M |
| January 09, 2026 | 4.49 | 4.56 | 4.56 | 4.61 | 4.46 | 50.23M |
| January 08, 2026 | 4.57 | 4.51 | 4.51 | 4.62 | 4.49 | 60.85M |
| January 07, 2026 | 4.68 | 4.64 | 4.64 | 4.75 | 4.58 | 65.38M |
| January 06, 2026 | 4.58 | 4.68 | 4.68 | 4.77 | 4.56 | 99.68M |
| January 05, 2026 | 4.6 | 4.54 | 4.54 | 4.75 | 4.51 | 74.62M |
| December 31, 2025 | 4.6 | 4.49 | 4.49 | 4.74 | 4.47 | 69.56M |
| December 30, 2025 | 4.5 | 4.54 | 4.54 | 4.66 | 4.41 | 75.59M |
| December 29, 2025 | 4.81 | 4.66 | 4.66 | 4.82 | 4.6 | 103.98M |
| December 26, 2025 | 4.6 | 4.8 | 4.8 | 5.05 | 4.53 | 159.83M |
| December 25, 2025 | 4.55 | 4.6 | 4.6 | 4.61 | 4.5 | 68.54M |
| December 24, 2025 | 4.63 | 4.63 | 4.63 | 4.65 | 4.53 | 74.82M |
| December 23, 2025 | 4.52 | 4.57 | 4.57 | 4.69 | 4.49 | 90.91M |
| December 22, 2025 | 4.54 | 4.56 | 4.56 | 4.59 | 4.46 | 72.14M |
| December 19, 2025 | 4.33 | 4.53 | 4.53 | 4.56 | 4.23 | 102.3M |
| December 18, 2025 | 4.25 | 4.32 | 4.32 | 4.43 | 4.2 | 83.57M |
| December 17, 2025 | 4.2 | 4.27 | 4.27 | 4.3 | 4.1 | 71.58M |
| December 16, 2025 | 4.45 | 4.21 | 4.21 | 4.47 | 4.18 | 83.25M |
| December 15, 2025 | 4.41 | 4.48 | 4.48 | 4.62 | 4.37 | 82.85M |
| December 12, 2025 | 4.6 | 4.47 | 4.47 | 4.68 | 4.45 | 101.62M |
| December 11, 2025 | 4.88 | 4.51 | 4.51 | 4.94 | 4.5 | 121.44M |
| December 10, 2025 | 4.91 | 4.83 | 4.83 | 4.99 | 4.73 | 137.23M |
| December 09, 2025 | 5.44 | 5.02 | 5.02 | 5.45 | 4.97 | 192.89M |
| December 08, 2025 | 4.95 | 5.46 | 5.46 | 5.46 | 4.84 | 255.14M |
| December 05, 2025 | 4.5 | 4.96 | 4.96 | 4.96 | 4.47 | 132.68M |
| December 04, 2025 | 3.89 | 4.51 | 4.51 | 4.69 | 3.89 | 117.49M |
| December 03, 2025 | 4.5 | 4.7 | 4.7 | 4.81 | 4.39 | 179.48M |
| December 02, 2025 | 4.39 | 4.5 | 4.5 | 4.65 | 4.28 | 175.63M |
| December 01, 2025 | 4.15 | 4.44 | 4.44 | 4.44 | 4.12 | 73.77M |
| November 28, 2025 | 3.89 | 4.04 | 4.04 | 4.05 | 3.81 | 70.59M |
| November 27, 2025 | 4.05 | 3.89 | 3.89 | 4.06 | 3.87 | 55.1M |
| November 26, 2025 | 4.08 | 3.94 | 3.94 | 4.16 | 3.92 | 71.53M |
| November 25, 2025 | 3.94 | 4.01 | 4.01 | 4.06 | 3.85 | 87.2M |
| November 24, 2025 | 3.87 | 3.81 | 3.81 | 3.89 | 3.75 | 65.55M |
| November 21, 2025 | 4.03 | 3.73 | 3.73 | 4.09 | 3.73 | 111.83M |
| November 20, 2025 | 4.29 | 4.13 | 4.13 | 4.33 | 4.07 | 116.09M |