4.14
-0.02(-0.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.16 | 4.14 | 4.14 | 4.21 | 4.13 | 19.7M |
| February 12, 2026 | 4.22 | 4.16 | 4.16 | 4.26 | 4.14 | 27.08M |
| February 11, 2026 | 4.23 | 4.21 | 4.21 | 4.25 | 4.2 | 20.01M |
| February 10, 2026 | 4.3 | 4.23 | 4.23 | 4.31 | 4.21 | 28.19M |
| February 09, 2026 | 4.3 | 4.29 | 4.29 | 4.35 | 4.27 | 29.52M |
| February 06, 2026 | 4.22 | 4.27 | 4.27 | 4.29 | 4.16 | 27.21M |
| February 05, 2026 | 4.4 | 4.25 | 4.25 | 4.4 | 4.23 | 36.83M |
| February 04, 2026 | 4.27 | 4.38 | 4.38 | 4.46 | 4.23 | 48.33M |
| February 03, 2026 | 4.26 | 4.26 | 4.26 | 4.32 | 4.23 | 31.08M |
| February 02, 2026 | 4.25 | 4.25 | 4.25 | 4.4 | 4.2 | 38.88M |
| January 30, 2026 | 4.37 | 4.25 | 4.25 | 4.41 | 4.19 | 39.66M |
| January 29, 2026 | 4.44 | 4.37 | 4.37 | 4.48 | 4.35 | 32.22M |
| January 28, 2026 | 4.49 | 4.44 | 4.44 | 4.57 | 4.43 | 29.12M |
| January 27, 2026 | 4.5 | 4.54 | 4.54 | 4.56 | 4.32 | 50.5M |
| January 26, 2026 | 4.7 | 4.53 | 4.53 | 4.75 | 4.51 | 53.23M |
| January 23, 2026 | 4.64 | 4.68 | 4.68 | 4.68 | 4.55 | 53.48M |
| January 22, 2026 | 4.54 | 4.64 | 4.64 | 4.64 | 4.51 | 52.09M |
| January 21, 2026 | 4.45 | 4.54 | 4.54 | 4.63 | 4.4 | 67.86M |
| January 20, 2026 | 4.51 | 4.5 | 4.5 | 4.58 | 4.42 | 67.8M |
| January 19, 2026 | 4.32 | 4.5 | 4.5 | 4.56 | 4.29 | 73.46M |
| January 16, 2026 | 4.32 | 4.3 | 4.3 | 4.44 | 4.28 | 56.62M |
| January 15, 2026 | 4.32 | 4.28 | 4.28 | 4.4 | 4.25 | 40.78M |
| January 14, 2026 | 4.36 | 4.36 | 4.36 | 4.43 | 4.27 | 66.2M |
| January 13, 2026 | 4.37 | 4.37 | 4.37 | 4.47 | 4.33 | 67.06M |
| January 12, 2026 | 4.37 | 4.37 | 4.37 | 4.38 | 4.31 | 50.8M |
| January 09, 2026 | 4.35 | 4.36 | 4.36 | 4.42 | 4.32 | 36.66M |
| January 08, 2026 | 4.28 | 4.33 | 4.33 | 4.37 | 4.27 | 40.03M |
| January 07, 2026 | 4.3 | 4.3 | 4.3 | 4.34 | 4.25 | 39.94M |
| January 06, 2026 | 4.28 | 4.3 | 4.3 | 4.32 | 4.25 | 43.39M |
| January 05, 2026 | 4.16 | 4.28 | 4.28 | 4.35 | 4.15 | 56.19M |
| December 31, 2025 | 4.25 | 4.15 | 4.15 | 4.26 | 4.09 | 32.9M |
| December 30, 2025 | 4.23 | 4.25 | 4.25 | 4.31 | 4.14 | 45.48M |
| December 29, 2025 | 4.27 | 4.24 | 4.24 | 4.3 | 4.23 | 33.83M |
| December 26, 2025 | 4.33 | 4.28 | 4.28 | 4.37 | 4.23 | 44.9M |
| December 25, 2025 | 4.32 | 4.33 | 4.33 | 4.36 | 4.22 | 45.02M |
| December 24, 2025 | 4.17 | 4.32 | 4.32 | 4.34 | 4.14 | 55.99M |
| December 23, 2025 | 4.19 | 4.15 | 4.15 | 4.2 | 4.08 | 36.62M |
| December 22, 2025 | 4.16 | 4.2 | 4.2 | 4.22 | 4.1 | 37.81M |
| December 19, 2025 | 4.01 | 4.16 | 4.16 | 4.18 | 4 | 45.86M |
| December 18, 2025 | 4.04 | 4 | 4 | 4.08 | 4 | 33.79M |
| December 17, 2025 | 4.06 | 4.06 | 4.06 | 4.08 | 3.96 | 41.19M |
| December 16, 2025 | 4.25 | 4.03 | 4.03 | 4.25 | 4 | 47.49M |
| December 15, 2025 | 4.3 | 4.18 | 4.18 | 4.32 | 4.11 | 45.78M |
| December 12, 2025 | 4.25 | 4.27 | 4.27 | 4.35 | 4.19 | 68.5M |
| December 11, 2025 | 4.55 | 4.23 | 4.23 | 4.58 | 4.23 | 77.7M |
| December 10, 2025 | 4.66 | 4.54 | 4.54 | 4.74 | 4.5 | 79.78M |
| December 09, 2025 | 4.7 | 4.65 | 4.65 | 4.78 | 4.56 | 104.52M |
| December 08, 2025 | 4.51 | 4.78 | 4.78 | 4.94 | 4.51 | 148.53M |
| December 05, 2025 | 4.31 | 4.49 | 4.49 | 4.56 | 4.25 | 108.02M |
| December 04, 2025 | 4.17 | 4.26 | 4.26 | 4.31 | 4.16 | 59.61M |
| December 03, 2025 | 4.17 | 4.17 | 4.17 | 4.32 | 4.15 | 64.33M |
| December 02, 2025 | 4.09 | 4.19 | 4.19 | 4.22 | 4.05 | 56.34M |
| December 01, 2025 | 4.08 | 4.11 | 4.11 | 4.15 | 4.04 | 45.56M |
| November 28, 2025 | 3.95 | 4.09 | 4.09 | 4.1 | 3.91 | 51.84M |
| November 27, 2025 | 3.96 | 3.93 | 3.93 | 4.03 | 3.92 | 36.05M |
| November 26, 2025 | 4.02 | 3.98 | 3.98 | 4.03 | 3.95 | 37.72M |
| November 25, 2025 | 3.91 | 4.02 | 4.02 | 4.04 | 3.88 | 49.42M |
| November 24, 2025 | 3.98 | 3.9 | 3.9 | 4.04 | 3.83 | 44.57M |
| November 21, 2025 | 4.05 | 3.92 | 3.92 | 4.1 | 3.92 | 65.37M |
| November 20, 2025 | 4.22 | 4.12 | 4.12 | 4.29 | 4.08 | 74.4M |