4.29
-0.07(-1.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.34 | 4.29 | 4.29 | 4.4 | 4.29 | 29.32M |
| February 12, 2026 | 4.38 | 4.36 | 4.36 | 4.5 | 4.33 | 31.32M |
| February 11, 2026 | 4.36 | 4.41 | 4.41 | 4.45 | 4.31 | 35.93M |
| February 10, 2026 | 4.44 | 4.39 | 4.39 | 4.47 | 4.33 | 34.25M |
| February 09, 2026 | 4.37 | 4.42 | 4.42 | 4.47 | 4.33 | 44.91M |
| February 06, 2026 | 4.3 | 4.32 | 4.32 | 4.38 | 4.24 | 41.84M |
| February 05, 2026 | 4.45 | 4.36 | 4.36 | 4.46 | 4.36 | 63.02M |
| February 04, 2026 | 4.22 | 4.58 | 4.58 | 4.6 | 4.22 | 114.68M |
| February 03, 2026 | 4.28 | 4.25 | 4.25 | 4.38 | 4.19 | 45.76M |
| February 02, 2026 | 4.48 | 4.29 | 4.29 | 4.53 | 4.22 | 74.48M |
| January 30, 2026 | 4.52 | 4.54 | 4.54 | 4.78 | 4.51 | 114.76M |
| January 29, 2026 | 4.36 | 4.49 | 4.49 | 4.56 | 4.35 | 77.12M |
| January 28, 2026 | 4.27 | 4.4 | 4.4 | 4.46 | 4.24 | 63.67M |
| January 27, 2026 | 4.35 | 4.25 | 4.25 | 4.41 | 4.2 | 45.36M |
| January 26, 2026 | 4.38 | 4.35 | 4.35 | 4.42 | 4.31 | 72.82M |
| January 23, 2026 | 4.58 | 4.57 | 4.57 | 4.61 | 4.52 | 51.71M |
| January 22, 2026 | 4.48 | 4.61 | 4.61 | 4.67 | 4.46 | 73.57M |
| January 21, 2026 | 4.6 | 4.5 | 4.5 | 4.61 | 4.41 | 69.12M |
| January 20, 2026 | 4.51 | 4.69 | 4.69 | 4.77 | 4.47 | 105.35M |
| January 19, 2026 | 4.57 | 4.51 | 4.51 | 4.57 | 4.44 | 50.36M |
| January 16, 2026 | 4.47 | 4.48 | 4.48 | 4.52 | 4.38 | 46.62M |
| January 15, 2026 | 4.45 | 4.42 | 4.42 | 4.49 | 4.37 | 35.41M |
| January 14, 2026 | 4.46 | 4.46 | 4.46 | 4.49 | 4.38 | 55.4M |
| January 13, 2026 | 4.59 | 4.44 | 4.44 | 4.6 | 4.41 | 58.8M |
| January 12, 2026 | 4.54 | 4.57 | 4.57 | 4.59 | 4.49 | 69.05M |
| January 09, 2026 | 4.5 | 4.52 | 4.52 | 4.55 | 4.45 | 64.85M |
| January 08, 2026 | 4.6 | 4.57 | 4.57 | 4.69 | 4.46 | 106M |
| January 07, 2026 | 4.36 | 4.68 | 4.68 | 4.75 | 4.29 | 150.58M |
| January 06, 2026 | 4.22 | 4.33 | 4.33 | 4.34 | 4.22 | 49.81M |
| January 05, 2026 | 4.23 | 4.2 | 4.2 | 4.23 | 4.17 | 27.23M |
| December 31, 2025 | 4.21 | 4.17 | 4.17 | 4.21 | 4.12 | 26.31M |
| December 30, 2025 | 4.25 | 4.21 | 4.21 | 4.26 | 4.18 | 25.46M |
| December 29, 2025 | 4.28 | 4.26 | 4.26 | 4.34 | 4.25 | 32.44M |
| December 26, 2025 | 4.24 | 4.29 | 4.29 | 4.3 | 4.23 | 31.97M |
| December 25, 2025 | 4.25 | 4.25 | 4.25 | 4.27 | 4.22 | 23.55M |
| December 24, 2025 | 4.26 | 4.27 | 4.27 | 4.28 | 4.21 | 22.93M |
| December 23, 2025 | 4.31 | 4.26 | 4.26 | 4.32 | 4.24 | 22.97M |
| December 22, 2025 | 4.27 | 4.31 | 4.31 | 4.33 | 4.25 | 31.79M |
| December 19, 2025 | 4.21 | 4.27 | 4.27 | 4.27 | 4.17 | 30.65M |
| December 18, 2025 | 4.25 | 4.27 | 4.27 | 4.29 | 4.18 | 37.53M |
| December 17, 2025 | 4.24 | 4.2 | 4.2 | 4.24 | 4.1 | 29.18M |
| December 16, 2025 | 4.48 | 4.21 | 4.21 | 4.48 | 4.21 | 50.78M |
| December 15, 2025 | 4.44 | 4.48 | 4.48 | 4.56 | 4.4 | 40.57M |
| December 12, 2025 | 4.44 | 4.48 | 4.48 | 4.53 | 4.43 | 47.82M |
| December 11, 2025 | 4.39 | 4.42 | 4.42 | 4.51 | 4.35 | 48.61M |
| December 10, 2025 | 4.35 | 4.37 | 4.37 | 4.41 | 4.33 | 28.96M |
| December 09, 2025 | 4.46 | 4.37 | 4.37 | 4.47 | 4.35 | 34.89M |
| December 08, 2025 | 4.39 | 4.45 | 4.45 | 4.46 | 4.32 | 54.54M |
| December 05, 2025 | 4.51 | 4.45 | 4.45 | 4.52 | 4.37 | 44.81M |
| December 04, 2025 | 4.74 | 4.52 | 4.52 | 4.74 | 4.5 | 76.43M |
| December 03, 2025 | 4.52 | 4.8 | 4.8 | 4.8 | 4.48 | 114.45M |
| December 02, 2025 | 4.54 | 4.55 | 4.55 | 4.59 | 4.47 | 54.59M |
| December 01, 2025 | 4.55 | 4.51 | 4.51 | 4.56 | 4.47 | 32.3M |
| November 28, 2025 | 4.42 | 4.5 | 4.5 | 4.5 | 4.38 | 33.48M |
| November 27, 2025 | 4.41 | 4.45 | 4.45 | 4.52 | 4.36 | 41.15M |
| November 26, 2025 | 4.45 | 4.43 | 4.43 | 4.5 | 4.41 | 29.81M |
| November 25, 2025 | 4.39 | 4.47 | 4.47 | 4.48 | 4.39 | 35.69M |
| November 24, 2025 | 4.43 | 4.38 | 4.38 | 4.47 | 4.31 | 39.87M |
| November 21, 2025 | 4.6 | 4.42 | 4.42 | 4.63 | 4.4 | 60.56M |
| November 20, 2025 | 4.71 | 4.65 | 4.65 | 4.76 | 4.62 | 56.46M |