4.21
-0.03(-0.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.23 | 4.21 | 4.21 | 4.3 | 4.21 | 3.75M |
| February 12, 2026 | 4.32 | 4.24 | 4.24 | 4.35 | 4.24 | 4.6M |
| February 11, 2026 | 4.32 | 4.33 | 4.33 | 4.38 | 4.29 | 3.87M |
| February 10, 2026 | 4.26 | 4.34 | 4.34 | 4.39 | 4.23 | 5.28M |
| February 09, 2026 | 4.22 | 4.24 | 4.24 | 4.28 | 4.19 | 4.27M |
| February 06, 2026 | 4.27 | 4.25 | 4.25 | 4.38 | 4.23 | 9.44M |
| February 05, 2026 | 4.06 | 4.26 | 4.26 | 4.26 | 4.06 | 10.63M |
| February 04, 2026 | 4.02 | 4.06 | 4.06 | 4.07 | 4 | 3.32M |
| February 03, 2026 | 4 | 4.01 | 4.01 | 4.03 | 3.99 | 2.73M |
| February 02, 2026 | 3.97 | 4 | 4 | 4.11 | 3.97 | 3.89M |
| January 30, 2026 | 4.02 | 4.01 | 4.01 | 4.04 | 3.99 | 5.13M |
| January 29, 2026 | 4 | 4.06 | 4.06 | 4.2 | 3.92 | 9.65M |
| January 28, 2026 | 4.01 | 4.01 | 4.01 | 4.14 | 3.98 | 12.65M |
| January 27, 2026 | 4.24 | 4.18 | 4.18 | 4.27 | 4.14 | 5.72M |
| January 26, 2026 | 4.35 | 4.26 | 4.26 | 4.36 | 4.24 | 5.17M |
| January 23, 2026 | 4.35 | 4.35 | 4.35 | 4.38 | 4.34 | 3.22M |
| January 22, 2026 | 4.36 | 4.35 | 4.35 | 4.38 | 4.33 | 2.86M |
| January 21, 2026 | 4.25 | 4.35 | 4.35 | 4.35 | 4.24 | 4.37M |
| January 20, 2026 | 4.33 | 4.27 | 4.27 | 4.34 | 4.23 | 7.02M |
| January 19, 2026 | 4.37 | 4.33 | 4.33 | 4.37 | 4.3 | 3.63M |
| January 16, 2026 | 4.38 | 4.37 | 4.37 | 4.4 | 4.36 | 4.43M |
| January 15, 2026 | 4.3 | 4.39 | 4.39 | 4.41 | 4.28 | 6.7M |
| January 14, 2026 | 4.34 | 4.33 | 4.33 | 4.37 | 4.31 | 7.47M |
| January 13, 2026 | 4.36 | 4.34 | 4.34 | 4.38 | 4.27 | 6.81M |
| January 12, 2026 | 4.46 | 4.38 | 4.38 | 4.48 | 4.36 | 11.42M |
| January 09, 2026 | 4.46 | 4.46 | 4.46 | 4.55 | 4.43 | 9.68M |
| January 08, 2026 | 4.41 | 4.47 | 4.47 | 4.51 | 4.38 | 11.33M |
| January 07, 2026 | 4.46 | 4.38 | 4.38 | 4.48 | 4.37 | 14.04M |
| January 06, 2026 | 4.45 | 4.45 | 4.45 | 4.49 | 4.42 | 6.89M |
| January 05, 2026 | 4.54 | 4.45 | 4.45 | 4.54 | 4.42 | 6.74M |
| December 31, 2025 | 4.54 | 4.52 | 4.52 | 4.56 | 4.48 | 5.87M |
| December 30, 2025 | 4.64 | 4.53 | 4.53 | 4.64 | 4.52 | 7.3M |
| December 29, 2025 | 4.67 | 4.62 | 4.62 | 4.68 | 4.62 | 4.52M |
| December 26, 2025 | 4.7 | 4.66 | 4.66 | 4.71 | 4.64 | 3.68M |
| December 25, 2025 | 4.71 | 4.69 | 4.69 | 4.71 | 4.67 | 3.77M |
| December 24, 2025 | 4.73 | 4.71 | 4.71 | 4.74 | 4.69 | 4.57M |
| December 23, 2025 | 4.78 | 4.72 | 4.72 | 4.82 | 4.72 | 3.97M |
| December 22, 2025 | 4.7 | 4.78 | 4.78 | 4.78 | 4.69 | 4.28M |
| December 19, 2025 | 4.63 | 4.73 | 4.73 | 4.74 | 4.63 | 3.42M |
| December 18, 2025 | 4.61 | 4.63 | 4.63 | 4.67 | 4.57 | 2.49M |
| December 17, 2025 | 4.65 | 4.61 | 4.61 | 4.65 | 4.54 | 3.98M |
| December 16, 2025 | 4.67 | 4.64 | 4.64 | 4.68 | 4.64 | 3.27M |
| December 15, 2025 | 4.8 | 4.72 | 4.72 | 4.8 | 4.71 | 4.06M |
| December 12, 2025 | 4.67 | 4.73 | 4.73 | 4.76 | 4.64 | 5.31M |
| December 11, 2025 | 4.64 | 4.62 | 4.62 | 4.69 | 4.57 | 9M |
| December 10, 2025 | 4.87 | 4.76 | 4.76 | 4.87 | 4.7 | 12.75M |
| December 09, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0 |
| December 08, 2025 | 4.83 | 4.85 | 4.85 | 4.88 | 4.8 | 6.2M |
| December 05, 2025 | 4.78 | 4.83 | 4.83 | 4.92 | 4.72 | 6.51M |
| December 04, 2025 | 4.85 | 4.73 | 4.73 | 4.85 | 4.73 | 6.66M |
| December 03, 2025 | 4.81 | 4.86 | 4.86 | 4.93 | 4.8 | 7.65M |
| December 02, 2025 | 4.85 | 4.82 | 4.82 | 4.86 | 4.81 | 2.89M |
| December 01, 2025 | 4.83 | 4.85 | 4.85 | 4.88 | 4.83 | 4.24M |
| November 28, 2025 | 4.85 | 4.87 | 4.87 | 4.88 | 4.8 | 4.63M |
| November 27, 2025 | 4.81 | 4.81 | 4.81 | 4.9 | 4.78 | 6.18M |
| November 26, 2025 | 4.87 | 4.84 | 4.84 | 5.06 | 4.82 | 12.87M |
| November 25, 2025 | 5.11 | 4.94 | 4.94 | 5.11 | 4.92 | 17.82M |
| November 24, 2025 | 4.74 | 4.87 | 4.87 | 4.87 | 4.71 | 10.07M |
| November 21, 2025 | 4.81 | 4.64 | 4.64 | 4.9 | 4.64 | 9.96M |
| November 20, 2025 | 4.96 | 4.87 | 4.87 | 4.99 | 4.78 | 8.66M |