4.32
-0.1(-2.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.41 | 4.32 | 4.32 | 4.45 | 4.31 | 35.01M |
| February 12, 2026 | 4.52 | 4.42 | 4.42 | 4.62 | 4.37 | 50.86M |
| February 11, 2026 | 4.56 | 4.45 | 4.45 | 4.65 | 4.43 | 48.62M |
| February 10, 2026 | 4.52 | 4.55 | 4.55 | 4.67 | 4.52 | 67.19M |
| February 09, 2026 | 4.48 | 4.57 | 4.57 | 4.88 | 4.42 | 119.82M |
| February 06, 2026 | 4.32 | 4.34 | 4.34 | 4.4 | 4.23 | 41.02M |
| February 05, 2026 | 4.49 | 4.32 | 4.32 | 4.55 | 4.31 | 56.17M |
| February 04, 2026 | 4.19 | 4.48 | 4.48 | 4.5 | 4.16 | 75.67M |
| February 03, 2026 | 4.12 | 4.21 | 4.21 | 4.22 | 4.09 | 27.27M |
| February 02, 2026 | 4.1 | 4.07 | 4.07 | 4.18 | 4.07 | 29.09M |
| January 30, 2026 | 4.15 | 4.09 | 4.09 | 4.19 | 4.02 | 31.6M |
| January 29, 2026 | 4.22 | 4.2 | 4.2 | 4.3 | 4.15 | 29.62M |
| January 28, 2026 | 4.33 | 4.24 | 4.24 | 4.38 | 4.22 | 32.11M |
| January 27, 2026 | 4.31 | 4.36 | 4.36 | 4.38 | 4.17 | 46.6M |
| January 26, 2026 | 4.38 | 4.34 | 4.34 | 4.46 | 4.29 | 54.25M |
| January 23, 2026 | 4.19 | 4.41 | 4.41 | 4.42 | 4.19 | 63.69M |
| January 22, 2026 | 4.09 | 4.19 | 4.19 | 4.21 | 4.08 | 30.7M |
| January 21, 2026 | 4.15 | 4.1 | 4.1 | 4.16 | 4.09 | 29.1M |
| January 20, 2026 | 4.16 | 4.18 | 4.18 | 4.34 | 4.13 | 52.17M |
| January 19, 2026 | 4.03 | 4.16 | 4.16 | 4.19 | 4.01 | 53.31M |
| January 16, 2026 | 3.98 | 4.05 | 4.05 | 4.24 | 3.97 | 73.01M |
| January 15, 2026 | 3.98 | 3.94 | 3.94 | 4 | 3.92 | 20.31M |
| January 14, 2026 | 3.98 | 3.99 | 3.99 | 4.06 | 3.92 | 31.68M |
| January 13, 2026 | 4.06 | 4 | 4 | 4.07 | 3.97 | 29.65M |
| January 12, 2026 | 3.98 | 4.05 | 4.05 | 4.06 | 3.95 | 29.32M |
| January 09, 2026 | 3.97 | 3.97 | 3.97 | 3.99 | 3.91 | 18.77M |
| January 08, 2026 | 3.9 | 3.96 | 3.96 | 3.97 | 3.87 | 20.18M |
| January 07, 2026 | 3.98 | 3.9 | 3.9 | 3.98 | 3.89 | 19.55M |
| January 06, 2026 | 3.9 | 3.95 | 3.95 | 3.97 | 3.89 | 18.1M |
| January 05, 2026 | 3.87 | 3.89 | 3.89 | 3.92 | 3.83 | 18.72M |
| December 31, 2025 | 3.88 | 3.84 | 3.84 | 3.89 | 3.78 | 14.43M |
| December 30, 2025 | 3.91 | 3.87 | 3.87 | 3.92 | 3.81 | 15.3M |
| December 29, 2025 | 3.9 | 3.91 | 3.91 | 3.93 | 3.87 | 15.08M |
| December 26, 2025 | 3.91 | 3.9 | 3.9 | 3.97 | 3.89 | 19.69M |
| December 25, 2025 | 3.9 | 3.9 | 3.9 | 3.91 | 3.84 | 16.1M |
| December 24, 2025 | 3.76 | 3.9 | 3.9 | 3.93 | 3.74 | 30.32M |
| December 23, 2025 | 3.8 | 3.74 | 3.74 | 3.82 | 3.73 | 15.84M |
| December 22, 2025 | 3.82 | 3.8 | 3.8 | 3.85 | 3.8 | 15.46M |
| December 19, 2025 | 3.76 | 3.82 | 3.82 | 3.83 | 3.75 | 18.81M |
| December 18, 2025 | 3.75 | 3.77 | 3.77 | 3.82 | 3.71 | 18.7M |
| December 17, 2025 | 3.73 | 3.77 | 3.77 | 3.78 | 3.64 | 22.34M |
| December 16, 2025 | 3.93 | 3.75 | 3.75 | 3.94 | 3.74 | 29.62M |
| December 15, 2025 | 3.92 | 3.94 | 3.94 | 3.99 | 3.87 | 18.41M |
| December 12, 2025 | 3.94 | 3.93 | 3.93 | 4.01 | 3.91 | 24.16M |
| December 11, 2025 | 3.96 | 3.93 | 3.93 | 4.01 | 3.92 | 20.69M |
| December 10, 2025 | 4.02 | 3.97 | 3.97 | 4.05 | 3.93 | 19.58M |
| December 09, 2025 | 4.08 | 4.03 | 4.03 | 4.09 | 4.01 | 18.11M |
| December 08, 2025 | 4.02 | 4.09 | 4.09 | 4.12 | 4.01 | 26.01M |
| December 05, 2025 | 3.91 | 4 | 4 | 4.01 | 3.87 | 20.3M |
| December 04, 2025 | 3.94 | 3.91 | 3.91 | 3.99 | 3.86 | 19.98M |
| December 03, 2025 | 4.04 | 3.99 | 3.99 | 4.09 | 3.96 | 20.13M |
| December 02, 2025 | 4.03 | 4.03 | 4.03 | 4.05 | 3.94 | 19.48M |
| December 01, 2025 | 4.05 | 4.05 | 4.05 | 4.1 | 4.01 | 25.45M |
| November 28, 2025 | 3.94 | 4.02 | 4.02 | 4.05 | 3.91 | 25.1M |
| November 27, 2025 | 3.86 | 3.94 | 3.94 | 3.97 | 3.86 | 29.31M |
| November 26, 2025 | 3.91 | 3.87 | 3.87 | 4 | 3.87 | 25.72M |
| November 25, 2025 | 3.92 | 3.91 | 3.91 | 3.94 | 3.86 | 31.34M |
| November 24, 2025 | 3.97 | 3.87 | 3.87 | 4.01 | 3.78 | 47.1M |
| November 21, 2025 | 4.22 | 3.94 | 3.94 | 4.26 | 3.93 | 46.44M |
| November 20, 2025 | 4.39 | 4.27 | 4.27 | 4.41 | 4.25 | 20.68M |