4.02
-0.04(-0.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.09 | 4.02 | 4.02 | 4.1 | 4.01 | 13.4M |
| February 12, 2026 | 4.26 | 4.06 | 4.06 | 4.26 | 4.06 | 26.17M |
| February 11, 2026 | 4.21 | 4.21 | 4.21 | 4.25 | 4.17 | 15.73M |
| February 10, 2026 | 4.17 | 4.2 | 4.2 | 4.22 | 4.12 | 15.58M |
| February 09, 2026 | 4.17 | 4.17 | 4.17 | 4.19 | 4.13 | 14.17M |
| February 06, 2026 | 4.09 | 4.12 | 4.12 | 4.17 | 4.06 | 14.68M |
| February 05, 2026 | 4.07 | 4.11 | 4.11 | 4.18 | 4.04 | 19.99M |
| February 04, 2026 | 4.01 | 4.08 | 4.08 | 4.09 | 3.97 | 21.33M |
| February 03, 2026 | 4.19 | 4.01 | 4.01 | 4.2 | 3.99 | 45.23M |
| February 02, 2026 | 4.13 | 4.17 | 4.17 | 4.29 | 4.03 | 32.43M |
| January 30, 2026 | 4.28 | 4.26 | 4.26 | 4.36 | 4.25 | 29.02M |
| January 29, 2026 | 4.2 | 4.27 | 4.27 | 4.27 | 4.18 | 18.71M |
| January 28, 2026 | 4.21 | 4.2 | 4.2 | 4.25 | 4.19 | 18.17M |
| January 27, 2026 | 4.33 | 4.22 | 4.22 | 4.34 | 4.17 | 25.34M |
| January 26, 2026 | 4.27 | 4.32 | 4.32 | 4.34 | 4.22 | 26.53M |
| January 23, 2026 | 4.29 | 4.27 | 4.27 | 4.31 | 4.25 | 16.19M |
| January 22, 2026 | 4.2 | 4.26 | 4.26 | 4.27 | 4.17 | 18.67M |
| January 21, 2026 | 4.23 | 4.19 | 4.19 | 4.24 | 4.17 | 16.07M |
| January 20, 2026 | 4.22 | 4.25 | 4.25 | 4.25 | 4.19 | 18.71M |
| January 19, 2026 | 4.1 | 4.22 | 4.22 | 4.22 | 4.09 | 16.29M |
| January 16, 2026 | 4.19 | 4.11 | 4.11 | 4.2 | 4.11 | 16.6M |
| January 15, 2026 | 4.21 | 4.18 | 4.18 | 4.23 | 4.17 | 14.42M |
| January 14, 2026 | 4.25 | 4.21 | 4.21 | 4.28 | 4.18 | 20.45M |
| January 13, 2026 | 4.29 | 4.24 | 4.24 | 4.3 | 4.23 | 16.67M |
| January 12, 2026 | 4.21 | 4.29 | 4.29 | 4.3 | 4.19 | 20.83M |
| January 09, 2026 | 4.2 | 4.22 | 4.22 | 4.24 | 4.18 | 15.41M |
| January 08, 2026 | 4.15 | 4.21 | 4.21 | 4.22 | 4.14 | 13.22M |
| January 07, 2026 | 4.2 | 4.17 | 4.17 | 4.22 | 4.15 | 15.21M |
| January 06, 2026 | 4.15 | 4.21 | 4.21 | 4.21 | 4.14 | 17.86M |
| January 05, 2026 | 4.1 | 4.15 | 4.15 | 4.15 | 4.09 | 14.33M |
| December 31, 2025 | 4.14 | 4.11 | 4.11 | 4.16 | 4.08 | 14.72M |
| December 30, 2025 | 4.14 | 4.15 | 4.15 | 4.19 | 4.12 | 11.95M |
| December 29, 2025 | 4.21 | 4.16 | 4.16 | 4.22 | 4.16 | 13.84M |
| December 26, 2025 | 4.21 | 4.22 | 4.22 | 4.25 | 4.19 | 14.08M |
| December 25, 2025 | 4.2 | 4.21 | 4.21 | 4.22 | 4.17 | 13.41M |
| December 24, 2025 | 4.2 | 4.2 | 4.2 | 4.22 | 4.18 | 15.48M |
| December 23, 2025 | 4.3 | 4.2 | 4.2 | 4.3 | 4.2 | 23.11M |
| December 22, 2025 | 4.34 | 4.31 | 4.31 | 4.35 | 4.28 | 18.24M |
| December 19, 2025 | 4.27 | 4.35 | 4.35 | 4.37 | 4.23 | 26.51M |
| December 18, 2025 | 4.19 | 4.27 | 4.27 | 4.35 | 4.18 | 27.73M |
| December 17, 2025 | 4.27 | 4.21 | 4.21 | 4.31 | 4.16 | 27.57M |
| December 16, 2025 | 4.16 | 4.17 | 4.17 | 4.29 | 4.14 | 21.33M |
| December 15, 2025 | 4.1 | 4.17 | 4.17 | 4.2 | 4.08 | 23.47M |
| December 12, 2025 | 4.24 | 4.13 | 4.13 | 4.25 | 4.1 | 37.24M |
| December 11, 2025 | 4.35 | 4.25 | 4.25 | 4.37 | 4.24 | 21.65M |
| December 10, 2025 | 4.32 | 4.35 | 4.35 | 4.41 | 4.29 | 20.22M |
| December 09, 2025 | 4.33 | 4.34 | 4.34 | 4.41 | 4.24 | 27.21M |
| December 08, 2025 | 4.35 | 4.34 | 4.34 | 4.37 | 4.32 | 17M |
| December 05, 2025 | 4.29 | 4.35 | 4.35 | 4.36 | 4.24 | 25.91M |
| December 04, 2025 | 4.65 | 4.3 | 4.3 | 4.65 | 4.29 | 29.03M |
| December 03, 2025 | 4.57 | 4.48 | 4.48 | 4.59 | 4.45 | 26.4M |
| December 02, 2025 | 4.63 | 4.59 | 4.59 | 4.66 | 4.57 | 24.31M |
| December 01, 2025 | 4.66 | 4.65 | 4.65 | 4.68 | 4.63 | 16.44M |
| November 28, 2025 | 4.65 | 4.66 | 4.66 | 4.68 | 4.6 | 16.7M |
| November 27, 2025 | 4.64 | 4.65 | 4.65 | 4.71 | 4.61 | 19.75M |
| November 26, 2025 | 4.65 | 4.61 | 4.61 | 4.77 | 4.6 | 26.17M |
| November 25, 2025 | 4.59 | 4.66 | 4.66 | 4.67 | 4.55 | 22.23M |
| November 24, 2025 | 4.59 | 4.59 | 4.59 | 4.62 | 4.55 | 15.61M |
| November 21, 2025 | 4.74 | 4.58 | 4.58 | 4.8 | 4.56 | 31.11M |
| November 20, 2025 | 4.88 | 4.77 | 4.77 | 4.88 | 4.77 | 22.61M |