4.04
-0.06(-1.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.1 | 4.04 | 4.04 | 4.13 | 4.03 | 20.07M |
| February 12, 2026 | 4.14 | 4.1 | 4.1 | 4.2 | 4.1 | 30.05M |
| February 11, 2026 | 4.14 | 4.18 | 4.18 | 4.26 | 4.12 | 32.85M |
| February 10, 2026 | 4.17 | 4.14 | 4.14 | 4.2 | 4.11 | 27.16M |
| February 09, 2026 | 4.09 | 4.17 | 4.17 | 4.24 | 4.08 | 39.91M |
| February 06, 2026 | 4.04 | 4.04 | 4.04 | 4.09 | 4.01 | 19.51M |
| February 05, 2026 | 4.06 | 4.05 | 4.05 | 4.09 | 4.03 | 22.68M |
| February 04, 2026 | 3.99 | 4.09 | 4.09 | 4.13 | 3.98 | 41.65M |
| February 03, 2026 | 3.93 | 3.98 | 3.98 | 3.98 | 3.91 | 16.49M |
| February 02, 2026 | 3.91 | 3.89 | 3.89 | 3.98 | 3.89 | 15.77M |
| January 30, 2026 | 3.91 | 3.92 | 3.92 | 3.95 | 3.86 | 16.27M |
| January 29, 2026 | 3.96 | 3.92 | 3.92 | 3.99 | 3.9 | 18.09M |
| January 28, 2026 | 4 | 3.97 | 3.97 | 4.03 | 3.96 | 18.77M |
| January 27, 2026 | 3.93 | 4 | 4 | 4.01 | 3.9 | 28.84M |
| January 26, 2026 | 4.07 | 3.97 | 3.97 | 4.1 | 3.94 | 33.87M |
| January 23, 2026 | 3.86 | 4.01 | 4.01 | 4.05 | 3.84 | 53.03M |
| January 22, 2026 | 3.76 | 3.86 | 3.86 | 3.86 | 3.75 | 22.7M |
| January 21, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.73 | 7.29M |
| January 20, 2026 | 3.74 | 3.76 | 3.76 | 3.77 | 3.73 | 11.95M |
| January 19, 2026 | 3.69 | 3.74 | 3.74 | 3.75 | 3.69 | 10.4M |
| January 16, 2026 | 3.73 | 3.71 | 3.71 | 3.74 | 3.69 | 10.47M |
| January 15, 2026 | 3.75 | 3.72 | 3.72 | 3.77 | 3.7 | 12.49M |
| January 14, 2026 | 3.79 | 3.75 | 3.75 | 3.82 | 3.72 | 19.1M |
| January 13, 2026 | 3.8 | 3.79 | 3.79 | 3.82 | 3.76 | 15.4M |
| January 12, 2026 | 3.78 | 3.81 | 3.81 | 3.82 | 3.78 | 16.79M |
| January 09, 2026 | 3.78 | 3.78 | 3.78 | 3.8 | 3.74 | 13.12M |
| January 08, 2026 | 3.73 | 3.79 | 3.79 | 3.8 | 3.72 | 14.16M |
| January 07, 2026 | 3.81 | 3.73 | 3.73 | 3.81 | 3.73 | 12.01M |
| January 06, 2026 | 3.73 | 3.78 | 3.78 | 3.79 | 3.73 | 11.65M |
| January 05, 2026 | 3.73 | 3.73 | 3.73 | 3.76 | 3.7 | 9.37M |
| December 31, 2025 | 3.71 | 3.72 | 3.72 | 3.73 | 3.67 | 8.84M |
| December 30, 2025 | 3.76 | 3.72 | 3.72 | 3.76 | 3.71 | 8.76M |
| December 29, 2025 | 3.79 | 3.76 | 3.76 | 3.81 | 3.75 | 8.5M |
| December 26, 2025 | 3.79 | 3.78 | 3.78 | 3.82 | 3.75 | 8.92M |
| December 25, 2025 | 3.79 | 3.79 | 3.79 | 3.81 | 3.77 | 7.89M |
| December 24, 2025 | 3.75 | 3.79 | 3.79 | 3.8 | 3.73 | 8.65M |
| December 23, 2025 | 3.78 | 3.75 | 3.75 | 3.8 | 3.74 | 8.29M |
| December 22, 2025 | 3.76 | 3.76 | 3.76 | 3.78 | 3.74 | 6.81M |
| December 19, 2025 | 3.69 | 3.75 | 3.75 | 3.76 | 3.68 | 8.61M |
| December 18, 2025 | 3.65 | 3.68 | 3.68 | 3.72 | 3.62 | 6.82M |
| December 17, 2025 | 3.65 | 3.66 | 3.66 | 3.66 | 3.59 | 8.28M |
| December 16, 2025 | 3.71 | 3.65 | 3.65 | 3.71 | 3.64 | 9.05M |
| December 15, 2025 | 3.69 | 3.73 | 3.73 | 3.74 | 3.66 | 9.24M |
| December 12, 2025 | 3.74 | 3.69 | 3.69 | 3.74 | 3.68 | 10.47M |
| December 11, 2025 | 3.82 | 3.73 | 3.73 | 3.82 | 3.73 | 9.11M |
| December 10, 2025 | 3.81 | 3.81 | 3.81 | 3.82 | 3.76 | 9.51M |
| December 09, 2025 | 3.87 | 3.82 | 3.82 | 3.87 | 3.81 | 8.61M |
| December 08, 2025 | 3.85 | 3.86 | 3.86 | 3.87 | 3.84 | 8.18M |
| December 05, 2025 | 3.77 | 3.84 | 3.84 | 3.84 | 3.74 | 10.7M |
| December 04, 2025 | 3.83 | 3.75 | 3.75 | 3.83 | 3.73 | 11.47M |
| December 03, 2025 | 3.87 | 3.83 | 3.83 | 3.87 | 3.81 | 9.78M |
| December 02, 2025 | 3.86 | 3.87 | 3.87 | 3.87 | 3.81 | 9.85M |
| December 01, 2025 | 3.86 | 3.86 | 3.86 | 3.88 | 3.84 | 9.84M |
| November 28, 2025 | 3.83 | 3.86 | 3.86 | 3.87 | 3.79 | 9.36M |
| November 27, 2025 | 3.85 | 3.81 | 3.81 | 3.86 | 3.81 | 9.3M |
| November 26, 2025 | 3.84 | 3.85 | 3.85 | 3.9 | 3.82 | 11.88M |
| November 25, 2025 | 3.84 | 3.84 | 3.84 | 3.87 | 3.8 | 12.11M |
| November 24, 2025 | 3.82 | 3.82 | 3.82 | 3.86 | 3.78 | 16.96M |
| November 21, 2025 | 4.01 | 3.82 | 3.82 | 4.04 | 3.82 | 27.49M |
| November 20, 2025 | 4.05 | 4.03 | 4.03 | 4.08 | 3.99 | 13.09M |