4.20
+0.05(+1.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.14 | 4.2 | 4.2 | 4.24 | 4.14 | 4.63M |
| February 12, 2026 | 4.15 | 4.15 | 4.15 | 4.2 | 4.11 | 4.84M |
| February 11, 2026 | 4.23 | 4.17 | 4.17 | 4.28 | 4.17 | 5.84M |
| February 10, 2026 | 4.31 | 4.25 | 4.25 | 4.31 | 4.23 | 4.65M |
| February 09, 2026 | 4.28 | 4.31 | 4.31 | 4.36 | 4.26 | 5.99M |
| February 06, 2026 | 4.26 | 4.28 | 4.28 | 4.33 | 4.24 | 4.8M |
| February 05, 2026 | 4.26 | 4.29 | 4.29 | 4.38 | 4.26 | 3.45M |
| February 04, 2026 | 4.3 | 4.35 | 4.35 | 4.39 | 4.25 | 5.47M |
| February 03, 2026 | 4.42 | 4.31 | 4.31 | 4.48 | 4.22 | 12.28M |
| February 02, 2026 | 4.75 | 4.4 | 4.4 | 4.75 | 4.4 | 16.69M |
| January 30, 2026 | 4.41 | 4.63 | 4.63 | 4.63 | 4.36 | 11.66M |
| January 29, 2026 | 4.58 | 4.41 | 4.41 | 4.74 | 4.41 | 18.52M |
| January 28, 2026 | 4.78 | 4.64 | 4.64 | 4.78 | 4.59 | 7.79M |
| January 27, 2026 | 4.62 | 4.69 | 4.69 | 4.8 | 4.59 | 7.74M |
| January 26, 2026 | 4.7 | 4.66 | 4.66 | 4.72 | 4.58 | 9.26M |
| January 23, 2026 | 4.78 | 4.67 | 4.67 | 4.78 | 4.58 | 14.47M |
| January 22, 2026 | 4.73 | 4.78 | 4.78 | 4.79 | 4.58 | 14.95M |
| January 21, 2026 | 4.32 | 4.57 | 4.57 | 4.57 | 4.32 | 10.05M |
| January 20, 2026 | 4.33 | 4.35 | 4.35 | 4.47 | 4.26 | 9.53M |
| January 19, 2026 | 4.21 | 4.3 | 4.3 | 4.32 | 4.17 | 9.25M |
| January 16, 2026 | 4.31 | 4.26 | 4.26 | 4.31 | 4.17 | 8.28M |
| January 15, 2026 | 4.15 | 4.26 | 4.26 | 4.3 | 4.15 | 8.58M |
| January 14, 2026 | 4.15 | 4.18 | 4.18 | 4.24 | 4.14 | 10.04M |
| January 13, 2026 | 4.13 | 4.16 | 4.16 | 4.28 | 4.1 | 19.46M |
| January 12, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.05 | 7.44M |
| January 09, 2026 | 3.84 | 3.89 | 3.89 | 3.9 | 3.84 | 6.03M |
| January 08, 2026 | 3.83 | 3.86 | 3.86 | 3.94 | 3.82 | 7.21M |
| January 07, 2026 | 3.86 | 3.84 | 3.84 | 3.87 | 3.83 | 3.9M |
| January 06, 2026 | 3.85 | 3.85 | 3.85 | 3.86 | 3.81 | 4.36M |
| January 05, 2026 | 3.85 | 3.84 | 3.84 | 3.89 | 3.81 | 4.88M |
| December 31, 2025 | 3.8 | 3.83 | 3.83 | 3.95 | 3.79 | 6.8M |
| December 30, 2025 | 3.94 | 3.83 | 3.83 | 3.98 | 3.82 | 8.73M |
| December 29, 2025 | 4.09 | 3.96 | 3.96 | 4.09 | 3.88 | 8.95M |
| December 26, 2025 | 4 | 4.08 | 4.08 | 4.13 | 4 | 6.65M |
| December 25, 2025 | 4.07 | 4 | 4 | 4.07 | 3.95 | 7.81M |
| December 24, 2025 | 3.8 | 3.97 | 3.97 | 3.97 | 3.8 | 4.7M |
| December 23, 2025 | 3.84 | 3.78 | 3.78 | 3.84 | 3.77 | 4.65M |
| December 22, 2025 | 3.88 | 3.84 | 3.84 | 3.91 | 3.84 | 5.95M |
| December 19, 2025 | 3.82 | 3.88 | 3.88 | 3.88 | 3.8 | 4.89M |
| December 18, 2025 | 3.84 | 3.81 | 3.81 | 3.91 | 3.79 | 5.56M |
| December 17, 2025 | 3.82 | 3.87 | 3.87 | 3.91 | 3.75 | 5.81M |
| December 16, 2025 | 3.93 | 3.85 | 3.85 | 3.98 | 3.8 | 7.77M |
| December 15, 2025 | 4.15 | 3.96 | 3.96 | 4.15 | 3.96 | 7.61M |
| December 12, 2025 | 4.06 | 4.05 | 4.05 | 4.13 | 3.92 | 8.68M |
| December 11, 2025 | 4.11 | 4.08 | 4.08 | 4.12 | 4.04 | 7.44M |
| December 10, 2025 | 4.19 | 4.16 | 4.16 | 4.19 | 4.13 | 5.8M |
| December 09, 2025 | 4.23 | 4.19 | 4.19 | 4.28 | 4.17 | 6.9M |
| December 08, 2025 | 4.18 | 4.18 | 4.18 | 4.26 | 4.13 | 11.6M |
| December 05, 2025 | 4.01 | 4.18 | 4.18 | 4.18 | 3.98 | 14.37M |
| December 04, 2025 | 4.07 | 3.98 | 3.98 | 4.08 | 3.93 | 6.21M |
| December 03, 2025 | 4.1 | 4.06 | 4.06 | 4.15 | 4.04 | 8M |
| December 02, 2025 | 4.14 | 4.15 | 4.15 | 4.24 | 4.1 | 13.29M |
| December 01, 2025 | 4.17 | 4.14 | 4.14 | 4.25 | 4.11 | 26.73M |
| November 28, 2025 | 3.96 | 4.05 | 4.05 | 4.05 | 3.89 | 17.98M |
| November 27, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.43M |
| November 26, 2025 | 3.58 | 3.68 | 3.68 | 3.76 | 3.58 | 24.28M |
| November 25, 2025 | 3.77 | 3.77 | 3.77 | 3.8 | 3.77 | 9.15M |
| November 24, 2025 | 3.97 | 3.97 | 3.97 | 4 | 3.96 | 3.86M |
| November 21, 2025 | 4.13 | 3.96 | 3.96 | 4.13 | 3.94 | 11.21M |
| November 20, 2025 | 4.15 | 4.15 | 4.15 | 4.2 | 4.11 | 5.36M |