3.98
-0.05(-1.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.02 | 3.98 | 3.98 | 4.04 | 3.98 | 27.14M |
| February 12, 2026 | 4.06 | 4.03 | 4.03 | 4.07 | 4.02 | 26.62M |
| February 11, 2026 | 4.07 | 4.06 | 4.06 | 4.09 | 4.05 | 25.16M |
| February 10, 2026 | 4.08 | 4.08 | 4.08 | 4.1 | 4.06 | 27.87M |
| February 09, 2026 | 4.07 | 4.08 | 4.08 | 4.09 | 4.06 | 26.23M |
| February 06, 2026 | 4.02 | 4.05 | 4.05 | 4.08 | 4.01 | 33.66M |
| February 05, 2026 | 4.07 | 4.03 | 4.03 | 4.08 | 4.02 | 28.24M |
| February 04, 2026 | 4.02 | 4.08 | 4.08 | 4.09 | 4.01 | 41.22M |
| February 03, 2026 | 4.03 | 4.03 | 4.03 | 4.07 | 4 | 32.17M |
| February 02, 2026 | 4 | 3.98 | 3.98 | 4.05 | 3.96 | 43.62M |
| January 30, 2026 | 4.09 | 4.03 | 4.03 | 4.1 | 3.99 | 47.92M |
| January 29, 2026 | 4.07 | 4.11 | 4.11 | 4.13 | 4.05 | 39.42M |
| January 28, 2026 | 4.06 | 4.08 | 4.08 | 4.11 | 4.05 | 35.09M |
| January 27, 2026 | 4.08 | 4.07 | 4.07 | 4.1 | 4.01 | 39.9M |
| January 26, 2026 | 4.14 | 4.1 | 4.1 | 4.16 | 4.07 | 42.85M |
| January 23, 2026 | 4.13 | 4.15 | 4.15 | 4.15 | 4.12 | 30.92M |
| January 22, 2026 | 4.11 | 4.13 | 4.13 | 4.14 | 4.09 | 29.69M |
| January 21, 2026 | 4.1 | 4.1 | 4.1 | 4.11 | 4.07 | 28.84M |
| January 20, 2026 | 4.06 | 4.11 | 4.11 | 4.11 | 4.05 | 37.03M |
| January 19, 2026 | 4.04 | 4.06 | 4.06 | 4.08 | 4.01 | 26.06M |
| January 16, 2026 | 4.05 | 4.05 | 4.05 | 4.12 | 4.03 | 47.54M |
| January 15, 2026 | 4.04 | 4.04 | 4.04 | 4.06 | 4.02 | 30.12M |
| January 14, 2026 | 4.06 | 4.05 | 4.05 | 4.12 | 4.03 | 45.03M |
| January 13, 2026 | 4.08 | 4.06 | 4.06 | 4.1 | 4.03 | 39.45M |
| January 12, 2026 | 4.05 | 4.08 | 4.08 | 4.08 | 4.03 | 41.71M |
| January 09, 2026 | 4.01 | 4.05 | 4.05 | 4.05 | 4 | 28.15M |
| January 08, 2026 | 3.98 | 4.01 | 4.01 | 4.03 | 3.97 | 23.71M |
| January 07, 2026 | 4.01 | 3.98 | 3.98 | 4.03 | 3.98 | 24.59M |
| January 06, 2026 | 3.95 | 4.02 | 4.02 | 4.03 | 3.94 | 37.61M |
| January 05, 2026 | 3.92 | 3.95 | 3.95 | 3.96 | 3.91 | 28.65M |
| December 31, 2025 | 3.93 | 3.92 | 3.92 | 3.94 | 3.91 | 14.58M |
| December 30, 2025 | 3.93 | 3.92 | 3.92 | 3.96 | 3.89 | 18.97M |
| December 29, 2025 | 3.97 | 3.94 | 3.94 | 3.98 | 3.92 | 21.07M |
| December 26, 2025 | 3.96 | 3.97 | 3.97 | 3.98 | 3.95 | 18.87M |
| December 25, 2025 | 3.95 | 3.96 | 3.96 | 3.98 | 3.93 | 17.15M |
| December 24, 2025 | 3.91 | 3.95 | 3.95 | 3.96 | 3.9 | 21.09M |
| December 23, 2025 | 3.94 | 3.91 | 3.91 | 3.95 | 3.9 | 19.09M |
| December 22, 2025 | 3.97 | 3.94 | 3.94 | 3.98 | 3.92 | 30.2M |
| December 19, 2025 | 3.9 | 3.95 | 3.95 | 3.96 | 3.89 | 23.12M |
| December 18, 2025 | 3.89 | 3.9 | 3.9 | 3.94 | 3.88 | 26.59M |
| December 17, 2025 | 3.88 | 3.91 | 3.91 | 3.92 | 3.84 | 28.77M |
| December 16, 2025 | 3.95 | 3.89 | 3.89 | 3.95 | 3.86 | 31.69M |
| December 15, 2025 | 3.96 | 3.94 | 3.94 | 3.99 | 3.93 | 33.01M |
| December 12, 2025 | 4 | 3.98 | 3.98 | 4 | 3.95 | 53.9M |
| December 11, 2025 | 4.08 | 3.98 | 3.98 | 4.08 | 3.98 | 38.55M |
| December 10, 2025 | 4.1 | 4.08 | 4.08 | 4.11 | 4.04 | 32.82M |
| December 09, 2025 | 4.16 | 4.11 | 4.11 | 4.17 | 4.1 | 21.67M |
| December 08, 2025 | 4.18 | 4.16 | 4.16 | 4.21 | 4.15 | 20.42M |
| December 05, 2025 | 4.15 | 4.18 | 4.18 | 4.19 | 4.12 | 17.11M |
| December 04, 2025 | 4.23 | 4.14 | 4.14 | 4.23 | 4.11 | 22.64M |
| December 03, 2025 | 4.24 | 4.2 | 4.2 | 4.26 | 4.18 | 23.09M |
| December 02, 2025 | 4.27 | 4.25 | 4.25 | 4.27 | 4.23 | 16.87M |
| December 01, 2025 | 4.25 | 4.27 | 4.27 | 4.28 | 4.24 | 19.01M |
| November 28, 2025 | 4.23 | 4.27 | 4.27 | 4.29 | 4.21 | 18.41M |
| November 27, 2025 | 4.23 | 4.22 | 4.22 | 4.24 | 4.21 | 15.81M |
| November 26, 2025 | 4.26 | 4.23 | 4.23 | 4.28 | 4.23 | 21.85M |
| November 25, 2025 | 4.26 | 4.26 | 4.26 | 4.29 | 4.24 | 21.57M |
| November 24, 2025 | 4.28 | 4.26 | 4.26 | 4.3 | 4.23 | 29.58M |
| November 21, 2025 | 4.41 | 4.28 | 4.28 | 4.44 | 4.27 | 51.67M |
| November 20, 2025 | 4.41 | 4.45 | 4.45 | 4.56 | 4.39 | 62.56M |