4.11
-0.05(-1.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.16 | 4.11 | 4.11 | 4.18 | 4.1 | 18.95M |
| February 12, 2026 | 4.23 | 4.16 | 4.16 | 4.24 | 4.15 | 29.17M |
| February 11, 2026 | 4.27 | 4.24 | 4.24 | 4.27 | 4.21 | 26.2M |
| February 10, 2026 | 4.2 | 4.28 | 4.28 | 4.3 | 4.18 | 44M |
| February 09, 2026 | 4.19 | 4.19 | 4.19 | 4.2 | 4.17 | 26.71M |
| February 06, 2026 | 4.11 | 4.17 | 4.17 | 4.2 | 4.08 | 23.68M |
| February 05, 2026 | 4.21 | 4.13 | 4.13 | 4.22 | 4.13 | 26.29M |
| February 04, 2026 | 4.16 | 4.22 | 4.22 | 4.22 | 4.12 | 35.45M |
| February 03, 2026 | 4.16 | 4.13 | 4.13 | 4.2 | 4.06 | 39.47M |
| February 02, 2026 | 4.17 | 4.15 | 4.15 | 4.25 | 4.15 | 35.88M |
| January 30, 2026 | 4.17 | 4.19 | 4.19 | 4.23 | 4.14 | 40.6M |
| January 29, 2026 | 4.2 | 4.15 | 4.15 | 4.23 | 4.14 | 42.68M |
| January 28, 2026 | 4.22 | 4.23 | 4.23 | 4.26 | 4.18 | 39.16M |
| January 27, 2026 | 4.28 | 4.24 | 4.24 | 4.29 | 4.13 | 48.28M |
| January 26, 2026 | 4.38 | 4.29 | 4.29 | 4.39 | 4.23 | 65.15M |
| January 23, 2026 | 4.41 | 4.37 | 4.37 | 4.44 | 4.34 | 70.75M |
| January 22, 2026 | 4.45 | 4.39 | 4.39 | 4.47 | 4.34 | 154.65M |
| January 21, 2026 | 4.11 | 4.53 | 4.53 | 4.53 | 4.09 | 145.79M |
| January 20, 2026 | 4.1 | 4.12 | 4.12 | 4.14 | 4.08 | 31.91M |
| January 19, 2026 | 3.99 | 4.09 | 4.09 | 4.1 | 3.98 | 34.21M |
| January 16, 2026 | 3.94 | 4.01 | 4.01 | 4.03 | 3.92 | 39.86M |
| January 15, 2026 | 3.96 | 3.91 | 3.91 | 3.98 | 3.88 | 41.39M |
| January 14, 2026 | 4.11 | 3.99 | 3.99 | 4.11 | 3.93 | 68.03M |
| January 13, 2026 | 4.01 | 4.11 | 4.11 | 4.19 | 3.96 | 69.42M |
| January 12, 2026 | 3.95 | 3.99 | 3.99 | 4.01 | 3.93 | 34.06M |
| January 09, 2026 | 4 | 3.99 | 3.99 | 4.02 | 3.94 | 24.78M |
| January 08, 2026 | 3.98 | 4 | 4 | 4.02 | 3.95 | 22.67M |
| January 07, 2026 | 4.04 | 3.98 | 3.98 | 4.08 | 3.96 | 28.84M |
| January 06, 2026 | 3.98 | 4.04 | 4.04 | 4.06 | 3.97 | 35.22M |
| January 05, 2026 | 4.04 | 3.98 | 3.98 | 4.06 | 3.95 | 27.38M |
| December 31, 2025 | 4.06 | 4.02 | 4.02 | 4.07 | 4.01 | 21.15M |
| December 30, 2025 | 3.97 | 4.05 | 4.05 | 4.07 | 3.93 | 25.21M |
| December 29, 2025 | 4.02 | 4 | 4 | 4.03 | 3.97 | 17.99M |
| December 26, 2025 | 4.03 | 4.02 | 4.02 | 4.03 | 3.96 | 26.84M |
| December 25, 2025 | 3.99 | 4.03 | 4.03 | 4.05 | 3.98 | 22.84M |
| December 24, 2025 | 3.97 | 4.01 | 4.01 | 4.06 | 3.96 | 34.57M |
| December 23, 2025 | 3.99 | 3.98 | 3.98 | 4 | 3.92 | 22.79M |
| December 22, 2025 | 3.98 | 3.99 | 3.99 | 4.01 | 3.95 | 26.52M |
| December 19, 2025 | 3.83 | 3.97 | 3.97 | 3.99 | 3.83 | 32.24M |
| December 18, 2025 | 3.76 | 3.82 | 3.82 | 3.87 | 3.73 | 20.76M |
| December 17, 2025 | 3.77 | 3.77 | 3.77 | 3.82 | 3.7 | 22.52M |
| December 16, 2025 | 3.87 | 3.78 | 3.78 | 3.87 | 3.77 | 18.08M |
| December 15, 2025 | 3.84 | 3.85 | 3.85 | 3.88 | 3.81 | 16.07M |
| December 12, 2025 | 3.94 | 3.84 | 3.84 | 3.96 | 3.83 | 26.63M |
| December 11, 2025 | 4 | 3.94 | 3.94 | 4.01 | 3.93 | 20.58M |
| December 10, 2025 | 3.93 | 3.99 | 3.99 | 3.99 | 3.89 | 23.59M |
| December 09, 2025 | 3.95 | 3.91 | 3.91 | 3.96 | 3.89 | 17.11M |
| December 08, 2025 | 4.01 | 3.96 | 3.96 | 4.02 | 3.95 | 22.03M |
| December 05, 2025 | 3.95 | 4 | 4 | 4.01 | 3.93 | 20.91M |
| December 04, 2025 | 3.97 | 3.97 | 3.97 | 3.99 | 3.92 | 22.59M |
| December 03, 2025 | 3.89 | 3.98 | 3.98 | 4.02 | 3.89 | 21.63M |
| December 02, 2025 | 3.99 | 4 | 4 | 4.02 | 3.96 | 28.64M |
| December 01, 2025 | 3.89 | 4 | 4 | 4.03 | 3.88 | 34.01M |
| November 28, 2025 | 3.89 | 3.89 | 3.89 | 3.92 | 3.81 | 19.09M |
| November 27, 2025 | 3.87 | 3.89 | 3.89 | 3.99 | 3.85 | 30.94M |
| November 26, 2025 | 3.74 | 3.87 | 3.87 | 3.97 | 3.71 | 45.59M |
| November 25, 2025 | 3.7 | 3.72 | 3.72 | 3.75 | 3.68 | 14.86M |
| November 24, 2025 | 3.66 | 3.68 | 3.68 | 3.7 | 3.64 | 17.6M |
| November 21, 2025 | 3.77 | 3.65 | 3.65 | 3.81 | 3.61 | 29.55M |
| November 20, 2025 | 3.84 | 3.8 | 3.8 | 3.85 | 3.78 | 16.27M |