4.11
-0.03(-0.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.14 | 4.11 | 4.11 | 4.15 | 4.1 | 21.36M |
| February 12, 2026 | 4.16 | 4.14 | 4.14 | 4.19 | 4.09 | 24.53M |
| February 11, 2026 | 4.12 | 4.15 | 4.15 | 4.18 | 4.12 | 24.01M |
| February 10, 2026 | 4.1 | 4.14 | 4.14 | 4.18 | 4.08 | 32.9M |
| February 09, 2026 | 4.1 | 4.1 | 4.1 | 4.14 | 4.08 | 35.93M |
| February 06, 2026 | 3.97 | 4.07 | 4.07 | 4.1 | 3.95 | 29.9M |
| February 05, 2026 | 4.06 | 3.99 | 3.99 | 4.08 | 3.99 | 33.69M |
| February 04, 2026 | 4.06 | 4.09 | 4.09 | 4.11 | 4.04 | 27.08M |
| February 03, 2026 | 4.03 | 4.06 | 4.06 | 4.07 | 4.02 | 21.42M |
| February 02, 2026 | 4.06 | 4 | 4 | 4.11 | 4 | 30.49M |
| January 30, 2026 | 4.11 | 4.1 | 4.1 | 4.13 | 4.03 | 34.63M |
| January 29, 2026 | 4.14 | 4.12 | 4.12 | 4.23 | 4.11 | 48.45M |
| January 28, 2026 | 4.18 | 4.13 | 4.13 | 4.24 | 4.12 | 30.91M |
| January 27, 2026 | 4.25 | 4.19 | 4.19 | 4.29 | 4.11 | 39.4M |
| January 26, 2026 | 4.4 | 4.26 | 4.26 | 4.4 | 4.21 | 44.45M |
| January 23, 2026 | 4.38 | 4.39 | 4.39 | 4.41 | 4.34 | 31.84M |
| January 22, 2026 | 4.32 | 4.37 | 4.37 | 4.4 | 4.31 | 34.1M |
| January 21, 2026 | 4.27 | 4.31 | 4.31 | 4.34 | 4.26 | 24.04M |
| January 20, 2026 | 4.32 | 4.3 | 4.3 | 4.41 | 4.27 | 34.38M |
| January 19, 2026 | 4.21 | 4.31 | 4.31 | 4.36 | 4.19 | 34.11M |
| January 16, 2026 | 4.3 | 4.26 | 4.26 | 4.33 | 4.24 | 35.03M |
| January 15, 2026 | 4.34 | 4.31 | 4.31 | 4.39 | 4.27 | 38.65M |
| January 14, 2026 | 4.37 | 4.37 | 4.37 | 4.48 | 4.28 | 69.9M |
| January 13, 2026 | 4.36 | 4.37 | 4.37 | 4.55 | 4.26 | 79.88M |
| January 12, 2026 | 4.2 | 4.37 | 4.37 | 4.4 | 4.16 | 70.53M |
| January 09, 2026 | 4.13 | 4.18 | 4.18 | 4.26 | 4.11 | 43.95M |
| January 08, 2026 | 4.13 | 4.13 | 4.13 | 4.16 | 4.09 | 39.43M |
| January 07, 2026 | 4.02 | 4.17 | 4.17 | 4.31 | 3.95 | 82.07M |
| January 06, 2026 | 3.97 | 4.02 | 4.02 | 4.03 | 3.96 | 24.5M |
| January 05, 2026 | 3.98 | 3.98 | 3.98 | 4 | 3.95 | 22.27M |
| December 31, 2025 | 3.95 | 3.99 | 3.99 | 4 | 3.9 | 24.06M |
| December 30, 2025 | 3.93 | 3.95 | 3.95 | 3.98 | 3.9 | 17.28M |
| December 29, 2025 | 3.94 | 3.94 | 3.94 | 3.97 | 3.93 | 13.75M |
| December 26, 2025 | 4.01 | 3.95 | 3.95 | 4.01 | 3.93 | 21.47M |
| December 25, 2025 | 3.99 | 4.01 | 4.01 | 4.02 | 3.97 | 19.87M |
| December 24, 2025 | 3.98 | 3.99 | 3.99 | 4 | 3.96 | 15.14M |
| December 23, 2025 | 4 | 3.97 | 3.97 | 4.03 | 3.95 | 18.68M |
| December 22, 2025 | 4.01 | 4 | 4 | 4.05 | 3.99 | 16.98M |
| December 19, 2025 | 3.95 | 4.01 | 4.01 | 4.02 | 3.94 | 19.81M |
| December 18, 2025 | 3.92 | 3.93 | 3.93 | 3.99 | 3.9 | 17M |
| December 17, 2025 | 3.89 | 3.95 | 3.95 | 3.95 | 3.85 | 23.78M |
| December 16, 2025 | 3.91 | 3.89 | 3.89 | 3.96 | 3.87 | 21.91M |
| December 15, 2025 | 4.01 | 3.94 | 3.94 | 4.02 | 3.92 | 34.4M |
| December 12, 2025 | 4.04 | 4.02 | 4.02 | 4.07 | 4.01 | 21.3M |
| December 11, 2025 | 4.1 | 4.04 | 4.04 | 4.12 | 4.04 | 25.12M |
| December 10, 2025 | 4.15 | 4.11 | 4.11 | 4.17 | 4.09 | 21.95M |
| December 09, 2025 | 4.22 | 4.16 | 4.16 | 4.24 | 4.14 | 28.65M |
| December 08, 2025 | 4.15 | 4.25 | 4.25 | 4.28 | 4.13 | 46.04M |
| December 05, 2025 | 4.07 | 4.14 | 4.14 | 4.15 | 4.05 | 26.33M |
| December 04, 2025 | 4.06 | 4.07 | 4.07 | 4.25 | 4.06 | 37.58M |
| December 03, 2025 | 4.27 | 4.2 | 4.2 | 4.43 | 4.15 | 71.03M |
| December 02, 2025 | 4.17 | 4.18 | 4.18 | 4.19 | 4.1 | 27.07M |
| December 01, 2025 | 4.09 | 4.19 | 4.19 | 4.19 | 4.05 | 32.83M |
| November 28, 2025 | 4.06 | 4.11 | 4.11 | 4.15 | 4.05 | 26.62M |
| November 27, 2025 | 3.98 | 4.08 | 4.08 | 4.19 | 3.97 | 48.5M |
| November 26, 2025 | 3.96 | 3.96 | 3.96 | 4.02 | 3.95 | 17.65M |
| November 25, 2025 | 3.95 | 3.98 | 3.98 | 4 | 3.91 | 20.21M |
| November 24, 2025 | 3.92 | 3.91 | 3.91 | 3.94 | 3.84 | 25.09M |
| November 21, 2025 | 4.02 | 3.89 | 3.89 | 4.05 | 3.89 | 28.43M |
| November 20, 2025 | 4.1 | 4.05 | 4.05 | 4.1 | 4.02 | 17.21M |