4.15
-0.02(-0.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.16 | 4.15 | 4.15 | 4.22 | 4.12 | 18.81M |
| February 12, 2026 | 4.26 | 4.17 | 4.17 | 4.29 | 4.15 | 23.14M |
| February 11, 2026 | 4.25 | 4.26 | 4.26 | 4.33 | 4.22 | 21.87M |
| February 10, 2026 | 4.15 | 4.25 | 4.25 | 4.3 | 4.15 | 20.96M |
| February 09, 2026 | 4.2 | 4.23 | 4.23 | 4.24 | 4.16 | 22.12M |
| February 06, 2026 | 4.15 | 4.18 | 4.18 | 4.22 | 4.14 | 17.52M |
| February 05, 2026 | 4.15 | 4.19 | 4.19 | 4.25 | 4.12 | 23.99M |
| February 04, 2026 | 4.1 | 4.18 | 4.18 | 4.22 | 4.08 | 23.54M |
| February 03, 2026 | 4.07 | 4.12 | 4.12 | 4.13 | 4.01 | 32.54M |
| February 02, 2026 | 3.95 | 4.01 | 4.01 | 4.08 | 3.92 | 41.72M |
| January 30, 2026 | 3.9 | 3.94 | 3.94 | 3.98 | 3.86 | 25.37M |
| January 29, 2026 | 3.97 | 3.93 | 3.93 | 4.02 | 3.9 | 20.96M |
| January 28, 2026 | 4.03 | 3.97 | 3.97 | 4.09 | 3.96 | 21.89M |
| January 27, 2026 | 4 | 4.03 | 4.03 | 4.05 | 3.91 | 24.45M |
| January 26, 2026 | 4.14 | 4.02 | 4.02 | 4.14 | 3.97 | 32.17M |
| January 23, 2026 | 4.18 | 4.14 | 4.14 | 4.25 | 4.1 | 32.76M |
| January 22, 2026 | 4.07 | 4.2 | 4.2 | 4.2 | 4.04 | 41.72M |
| January 21, 2026 | 4 | 4.06 | 4.06 | 4.07 | 3.95 | 30.03M |
| January 20, 2026 | 4.01 | 4.07 | 4.07 | 4.14 | 3.98 | 48.75M |
| January 19, 2026 | 4.01 | 4.03 | 4.03 | 4.07 | 3.96 | 44.83M |
| January 16, 2026 | 3.91 | 4.03 | 4.03 | 4.16 | 3.82 | 66.31M |
| January 15, 2026 | 3.96 | 3.89 | 3.89 | 3.97 | 3.86 | 28.48M |
| January 14, 2026 | 3.94 | 3.98 | 3.98 | 4.02 | 3.89 | 38.64M |
| January 13, 2026 | 4.05 | 3.95 | 3.95 | 4.07 | 3.94 | 39.7M |
| January 12, 2026 | 3.99 | 4.05 | 4.05 | 4.05 | 3.95 | 47.45M |
| January 09, 2026 | 3.95 | 3.98 | 3.98 | 3.99 | 3.88 | 47M |
| January 08, 2026 | 3.92 | 3.94 | 3.94 | 3.98 | 3.87 | 47.73M |
| January 07, 2026 | 3.93 | 3.88 | 3.88 | 3.95 | 3.86 | 52.1M |
| January 06, 2026 | 3.95 | 3.96 | 3.96 | 4.06 | 3.9 | 80.69M |
| January 05, 2026 | 3.88 | 3.95 | 3.95 | 4.11 | 3.76 | 107.55M |
| December 31, 2025 | 4.08 | 3.95 | 3.95 | 4.29 | 3.94 | 155.49M |
| December 30, 2025 | 4.37 | 4.37 | 4.37 | 4.44 | 4.37 | 24.05M |
| December 29, 2025 | 4.5 | 4.86 | 4.86 | 4.86 | 4.42 | 113.74M |
| December 26, 2025 | 4.2 | 4.42 | 4.42 | 4.42 | 4.14 | 56.17M |
| December 25, 2025 | 3.65 | 4.02 | 4.02 | 4.02 | 3.55 | 37.58M |
| December 24, 2025 | 3.77 | 3.65 | 3.65 | 3.82 | 3.61 | 21.98M |
| December 23, 2025 | 3.6 | 3.64 | 3.64 | 3.82 | 3.55 | 26.75M |
| December 22, 2025 | 3.65 | 3.63 | 3.63 | 3.68 | 3.59 | 16.63M |
| December 19, 2025 | 3.53 | 3.62 | 3.62 | 3.63 | 3.5 | 15.67M |
| December 18, 2025 | 3.47 | 3.54 | 3.54 | 3.63 | 3.45 | 19.82M |
| December 17, 2025 | 3.47 | 3.45 | 3.45 | 3.5 | 3.37 | 17.19M |
| December 16, 2025 | 3.56 | 3.47 | 3.47 | 3.57 | 3.45 | 14.5M |
| December 15, 2025 | 3.51 | 3.55 | 3.55 | 3.59 | 3.43 | 16.96M |
| December 12, 2025 | 3.73 | 3.5 | 3.5 | 3.73 | 3.5 | 17.36M |
| December 11, 2025 | 3.7 | 3.59 | 3.59 | 3.7 | 3.58 | 17.39M |
| December 10, 2025 | 3.75 | 3.68 | 3.68 | 3.79 | 3.67 | 14.84M |
| December 09, 2025 | 3.75 | 3.74 | 3.74 | 3.81 | 3.72 | 14.13M |
| December 08, 2025 | 3.8 | 3.75 | 3.75 | 3.85 | 3.72 | 13.91M |
| December 05, 2025 | 3.78 | 3.77 | 3.77 | 3.79 | 3.64 | 12.7M |
| December 04, 2025 | 3.82 | 3.73 | 3.73 | 3.83 | 3.68 | 13.41M |
| December 03, 2025 | 3.87 | 3.78 | 3.78 | 3.87 | 3.76 | 14.92M |
| December 02, 2025 | 3.82 | 3.84 | 3.84 | 3.94 | 3.73 | 21.92M |
| December 01, 2025 | 3.9 | 3.82 | 3.82 | 3.93 | 3.81 | 17.16M |
| November 28, 2025 | 3.82 | 3.87 | 3.87 | 3.88 | 3.71 | 14.72M |
| November 27, 2025 | 3.78 | 3.78 | 3.78 | 3.82 | 3.72 | 14.89M |
| November 26, 2025 | 3.86 | 3.76 | 3.76 | 3.87 | 3.73 | 18.58M |
| November 25, 2025 | 3.73 | 3.85 | 3.85 | 3.91 | 3.67 | 22.37M |
| November 24, 2025 | 3.6 | 3.7 | 3.7 | 3.73 | 3.57 | 30.19M |
| November 21, 2025 | 3.78 | 3.56 | 3.56 | 3.85 | 3.53 | 28.05M |
| November 20, 2025 | 3.87 | 3.82 | 3.82 | 3.88 | 3.76 | 18.89M |