4.30
-0.02(-0.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.32 | 4.3 | 4.3 | 4.38 | 4.29 | 12.05M |
| February 12, 2026 | 4.44 | 4.32 | 4.32 | 4.45 | 4.3 | 16.86M |
| February 11, 2026 | 4.33 | 4.46 | 4.46 | 4.53 | 4.3 | 20.82M |
| February 10, 2026 | 4.33 | 4.31 | 4.31 | 4.35 | 4.26 | 12.27M |
| February 09, 2026 | 4.28 | 4.3 | 4.3 | 4.32 | 4.27 | 12.05M |
| February 06, 2026 | 4.23 | 4.25 | 4.25 | 4.29 | 4.2 | 14.04M |
| February 05, 2026 | 4.23 | 4.24 | 4.24 | 4.32 | 4.19 | 14.85M |
| February 04, 2026 | 4.16 | 4.24 | 4.24 | 4.27 | 4.11 | 17.36M |
| February 03, 2026 | 4.1 | 4.13 | 4.13 | 4.2 | 4.07 | 14.02M |
| February 02, 2026 | 4.14 | 4.07 | 4.07 | 4.18 | 4.07 | 17.68M |
| January 30, 2026 | 4.1 | 4.09 | 4.09 | 4.15 | 4.03 | 18.4M |
| January 29, 2026 | 4.13 | 4.12 | 4.12 | 4.22 | 4.07 | 17.36M |
| January 28, 2026 | 4.13 | 4.13 | 4.13 | 4.24 | 4.11 | 18.36M |
| January 27, 2026 | 4.21 | 4.13 | 4.13 | 4.22 | 4.05 | 21.17M |
| January 26, 2026 | 4.3 | 4.17 | 4.17 | 4.33 | 4.16 | 29.15M |
| January 23, 2026 | 4.37 | 4.35 | 4.35 | 4.37 | 4.32 | 11.86M |
| January 22, 2026 | 4.3 | 4.37 | 4.37 | 4.37 | 4.28 | 11.99M |
| January 21, 2026 | 4.29 | 4.3 | 4.3 | 4.31 | 4.23 | 13.22M |
| January 20, 2026 | 4.22 | 4.29 | 4.29 | 4.32 | 4.2 | 19.62M |
| January 19, 2026 | 4.23 | 4.28 | 4.28 | 4.29 | 4.18 | 13.66M |
| January 16, 2026 | 4.24 | 4.23 | 4.23 | 4.27 | 4.18 | 11.48M |
| January 15, 2026 | 4.25 | 4.22 | 4.22 | 4.27 | 4.2 | 11.12M |
| January 14, 2026 | 4.26 | 4.26 | 4.26 | 4.35 | 4.17 | 16.8M |
| January 13, 2026 | 4.24 | 4.25 | 4.25 | 4.33 | 4.19 | 19.34M |
| January 12, 2026 | 4.27 | 4.24 | 4.24 | 4.27 | 4.2 | 17.21M |
| January 09, 2026 | 4.27 | 4.27 | 4.27 | 4.3 | 4.21 | 17.4M |
| January 08, 2026 | 4.16 | 4.29 | 4.29 | 4.3 | 4.11 | 22.8M |
| January 07, 2026 | 4.09 | 4.17 | 4.17 | 4.22 | 4.07 | 26.06M |
| January 06, 2026 | 4.06 | 4.09 | 4.09 | 4.14 | 4.02 | 18.34M |
| January 05, 2026 | 4.07 | 4.05 | 4.05 | 4.12 | 4.03 | 17.36M |
| December 31, 2025 | 4.02 | 4.06 | 4.06 | 4.09 | 3.96 | 17.1M |
| December 30, 2025 | 4.04 | 4.02 | 4.02 | 4.1 | 3.99 | 15.39M |
| December 29, 2025 | 4.05 | 4.06 | 4.06 | 4.09 | 4 | 12.3M |
| December 26, 2025 | 4.04 | 4.04 | 4.04 | 4.08 | 4.02 | 13.39M |
| December 25, 2025 | 3.98 | 4.05 | 4.05 | 4.05 | 3.96 | 12.95M |
| December 24, 2025 | 3.97 | 3.99 | 3.99 | 4.02 | 3.95 | 12.36M |
| December 23, 2025 | 4.02 | 3.97 | 3.97 | 4.07 | 3.96 | 14.08M |
| December 22, 2025 | 4.05 | 4.05 | 4.05 | 4.1 | 4.03 | 13.52M |
| December 19, 2025 | 3.95 | 4.05 | 4.05 | 4.06 | 3.91 | 19.44M |
| December 18, 2025 | 3.89 | 3.93 | 3.93 | 3.99 | 3.87 | 13.93M |
| December 17, 2025 | 3.89 | 3.9 | 3.9 | 3.92 | 3.83 | 19.29M |
| December 16, 2025 | 3.99 | 3.9 | 3.9 | 4 | 3.87 | 15.42M |
| December 15, 2025 | 3.91 | 3.96 | 3.96 | 4.01 | 3.85 | 21.78M |
| December 12, 2025 | 3.97 | 3.9 | 3.9 | 3.99 | 3.89 | 19.97M |
| December 11, 2025 | 4.1 | 3.95 | 3.95 | 4.1 | 3.94 | 30.78M |
| December 10, 2025 | 4.06 | 4.11 | 4.11 | 4.17 | 4.02 | 42.63M |
| December 09, 2025 | 4.05 | 4.07 | 4.07 | 4.19 | 4.01 | 77.57M |
| December 08, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 7.02M |
| December 05, 2025 | 4.73 | 4.77 | 4.77 | 4.79 | 4.65 | 15.49M |
| December 04, 2025 | 4.8 | 4.75 | 4.75 | 4.89 | 4.67 | 20.8M |
| December 03, 2025 | 4.87 | 4.84 | 4.84 | 4.95 | 4.79 | 21.65M |
| December 02, 2025 | 4.74 | 4.8 | 4.8 | 4.83 | 4.62 | 14.23M |
| December 01, 2025 | 4.79 | 4.75 | 4.75 | 4.83 | 4.72 | 11.89M |
| November 28, 2025 | 4.67 | 4.77 | 4.77 | 4.79 | 4.63 | 15.27M |
| November 27, 2025 | 4.66 | 4.69 | 4.69 | 4.72 | 4.48 | 29.6M |
| November 26, 2025 | 4.83 | 4.74 | 4.74 | 4.86 | 4.73 | 21M |
| November 25, 2025 | 4.82 | 4.82 | 4.82 | 4.87 | 4.73 | 14.87M |
| November 24, 2025 | 4.72 | 4.75 | 4.75 | 4.81 | 4.68 | 15.37M |
| November 21, 2025 | 4.95 | 4.71 | 4.71 | 5.02 | 4.68 | 19.7M |
| November 20, 2025 | 5.04 | 4.95 | 4.95 | 5.04 | 4.86 | 13.94M |