4.44
+0.08(+1.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.36 | 4.44 | 4.44 | 4.48 | 4.36 | 12.88M |
| February 12, 2026 | 4.44 | 4.36 | 4.36 | 4.44 | 4.35 | 12.61M |
| February 11, 2026 | 4.42 | 4.4 | 4.4 | 4.43 | 4.36 | 11.91M |
| February 10, 2026 | 4.37 | 4.42 | 4.42 | 4.54 | 4.34 | 21.16M |
| February 09, 2026 | 4.29 | 4.35 | 4.35 | 4.37 | 4.29 | 10.41M |
| February 06, 2026 | 4.27 | 4.27 | 4.27 | 4.3 | 4.23 | 11.61M |
| February 05, 2026 | 4.26 | 4.27 | 4.27 | 4.4 | 4.23 | 15.47M |
| February 04, 2026 | 4.26 | 4.26 | 4.26 | 4.31 | 4.21 | 10.67M |
| February 03, 2026 | 4.26 | 4.25 | 4.25 | 4.32 | 4.21 | 13.12M |
| February 02, 2026 | 4.16 | 4.25 | 4.25 | 4.31 | 4.1 | 20.17M |
| January 30, 2026 | 4.3 | 4.31 | 4.31 | 4.38 | 4.27 | 17.26M |
| January 29, 2026 | 4.31 | 4.28 | 4.28 | 4.41 | 4.24 | 18.51M |
| January 28, 2026 | 4.46 | 4.34 | 4.34 | 4.53 | 4.29 | 30.4M |
| January 27, 2026 | 4.44 | 4.46 | 4.46 | 4.71 | 4.4 | 41M |
| January 26, 2026 | 4.45 | 4.44 | 4.44 | 4.54 | 4.38 | 30.2M |
| January 23, 2026 | 4.58 | 4.38 | 4.38 | 4.69 | 4.36 | 48.04M |
| January 22, 2026 | 4.04 | 4.5 | 4.5 | 4.65 | 4.02 | 58.25M |
| January 21, 2026 | 3.93 | 4.01 | 4.01 | 4.08 | 3.91 | 21.22M |
| January 20, 2026 | 4.03 | 3.93 | 3.93 | 4.19 | 3.92 | 42.28M |
| January 19, 2026 | 3.85 | 3.93 | 3.93 | 3.93 | 3.81 | 16.18M |
| January 16, 2026 | 3.93 | 3.87 | 3.87 | 3.97 | 3.82 | 19.61M |
| January 15, 2026 | 3.94 | 3.91 | 3.91 | 3.99 | 3.87 | 13.32M |
| January 14, 2026 | 3.9 | 3.94 | 3.94 | 4 | 3.9 | 23.3M |
| January 13, 2026 | 3.93 | 3.91 | 3.91 | 4.03 | 3.83 | 27.8M |
| January 12, 2026 | 3.75 | 3.92 | 3.92 | 3.96 | 3.71 | 33.66M |
| January 09, 2026 | 3.59 | 3.69 | 3.69 | 3.71 | 3.59 | 15.75M |
| January 08, 2026 | 3.57 | 3.6 | 3.6 | 3.61 | 3.55 | 10.15M |
| January 07, 2026 | 3.63 | 3.58 | 3.58 | 3.65 | 3.57 | 12.88M |
| January 06, 2026 | 3.57 | 3.59 | 3.59 | 3.63 | 3.57 | 10.41M |
| January 05, 2026 | 3.54 | 3.59 | 3.59 | 3.64 | 3.52 | 13.08M |
| December 31, 2025 | 3.49 | 3.5 | 3.5 | 3.53 | 3.46 | 8.94M |
| December 30, 2025 | 3.52 | 3.5 | 3.5 | 3.55 | 3.49 | 9.33M |
| December 29, 2025 | 3.45 | 3.51 | 3.51 | 3.53 | 3.41 | 9.42M |
| December 26, 2025 | 3.52 | 3.46 | 3.46 | 3.52 | 3.45 | 8.89M |
| December 25, 2025 | 3.52 | 3.51 | 3.51 | 3.54 | 3.5 | 6.79M |
| December 24, 2025 | 3.41 | 3.52 | 3.52 | 3.55 | 3.38 | 9.41M |
| December 23, 2025 | 3.53 | 3.43 | 3.43 | 3.53 | 3.41 | 11.39M |
| December 22, 2025 | 3.54 | 3.52 | 3.52 | 3.56 | 3.51 | 8.32M |
| December 19, 2025 | 3.5 | 3.54 | 3.54 | 3.56 | 3.5 | 7.13M |
| December 18, 2025 | 3.41 | 3.48 | 3.48 | 3.53 | 3.41 | 8.13M |
| December 17, 2025 | 3.41 | 3.45 | 3.45 | 3.51 | 3.37 | 11.98M |
| December 16, 2025 | 3.44 | 3.39 | 3.39 | 3.46 | 3.32 | 14.51M |
| December 15, 2025 | 3.48 | 3.45 | 3.45 | 3.48 | 3.39 | 11.04M |
| December 12, 2025 | 3.56 | 3.5 | 3.5 | 3.57 | 3.49 | 11.89M |
| December 11, 2025 | 3.66 | 3.56 | 3.56 | 3.67 | 3.56 | 10.91M |
| December 10, 2025 | 3.69 | 3.66 | 3.66 | 3.69 | 3.64 | 8.39M |
| December 09, 2025 | 3.69 | 3.68 | 3.68 | 3.72 | 3.66 | 9.51M |
| December 08, 2025 | 3.7 | 3.68 | 3.68 | 3.74 | 3.66 | 10.73M |
| December 05, 2025 | 3.67 | 3.69 | 3.69 | 3.71 | 3.64 | 8.28M |
| December 04, 2025 | 3.7 | 3.68 | 3.68 | 3.72 | 3.57 | 14.51M |
| December 03, 2025 | 3.66 | 3.62 | 3.62 | 3.66 | 3.59 | 13.26M |
| December 02, 2025 | 3.72 | 3.67 | 3.67 | 3.72 | 3.65 | 9.35M |
| December 01, 2025 | 3.68 | 3.71 | 3.71 | 3.73 | 3.68 | 11.31M |
| November 28, 2025 | 3.7 | 3.68 | 3.68 | 3.8 | 3.67 | 16.93M |
| November 27, 2025 | 3.75 | 3.7 | 3.7 | 3.75 | 3.68 | 9.61M |
| November 26, 2025 | 3.73 | 3.74 | 3.74 | 3.79 | 3.73 | 9.88M |
| November 25, 2025 | 3.7 | 3.74 | 3.74 | 3.77 | 3.7 | 9.02M |
| November 24, 2025 | 3.63 | 3.71 | 3.71 | 3.71 | 3.59 | 9.99M |
| November 21, 2025 | 3.75 | 3.63 | 3.63 | 3.78 | 3.62 | 15.33M |
| November 20, 2025 | 3.82 | 3.79 | 3.79 | 3.83 | 3.73 | 16.04M |