4.02
-0.07(-1.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.09 | 4.02 | 4.02 | 4.1 | 4.02 | 19.75M |
| February 12, 2026 | 4.13 | 4.09 | 4.09 | 4.14 | 4.08 | 16.47M |
| February 11, 2026 | 4.12 | 4.14 | 4.14 | 4.16 | 4.11 | 15.68M |
| February 10, 2026 | 4.12 | 4.13 | 4.13 | 4.15 | 4.09 | 13.06M |
| February 09, 2026 | 4.12 | 4.12 | 4.12 | 4.14 | 4.1 | 15.1M |
| February 06, 2026 | 4.08 | 4.1 | 4.1 | 4.13 | 4.07 | 15.83M |
| February 05, 2026 | 4.11 | 4.11 | 4.11 | 4.14 | 4.08 | 16.12M |
| February 04, 2026 | 4.08 | 4.13 | 4.13 | 4.14 | 4.08 | 18.88M |
| February 03, 2026 | 4.1 | 4.09 | 4.09 | 4.12 | 4.05 | 25.7M |
| February 02, 2026 | 4.24 | 4.07 | 4.07 | 4.25 | 4.05 | 41.88M |
| January 30, 2026 | 4.32 | 4.26 | 4.26 | 4.33 | 4.22 | 29.19M |
| January 29, 2026 | 4.34 | 4.35 | 4.35 | 4.4 | 4.3 | 38.57M |
| January 28, 2026 | 4.33 | 4.39 | 4.39 | 4.47 | 4.28 | 51.23M |
| January 27, 2026 | 4.36 | 4.32 | 4.32 | 4.36 | 4.26 | 26.26M |
| January 26, 2026 | 4.38 | 4.36 | 4.36 | 4.4 | 4.31 | 29.8M |
| January 23, 2026 | 4.27 | 4.36 | 4.36 | 4.37 | 4.26 | 32.22M |
| January 22, 2026 | 4.24 | 4.28 | 4.28 | 4.28 | 4.22 | 25.9M |
| January 21, 2026 | 4.2 | 4.24 | 4.24 | 4.26 | 4.17 | 28.01M |
| January 20, 2026 | 4.18 | 4.21 | 4.21 | 4.22 | 4.17 | 16.61M |
| January 19, 2026 | 4.19 | 4.19 | 4.19 | 4.2 | 4.16 | 17.7M |
| January 16, 2026 | 4.23 | 4.2 | 4.2 | 4.25 | 4.16 | 24.63M |
| January 15, 2026 | 4.17 | 4.24 | 4.24 | 4.29 | 4.14 | 32.07M |
| January 14, 2026 | 4.18 | 4.18 | 4.18 | 4.23 | 4.13 | 35.91M |
| January 13, 2026 | 4.16 | 4.19 | 4.19 | 4.25 | 4.12 | 37.99M |
| January 12, 2026 | 4.17 | 4.18 | 4.18 | 4.19 | 4.14 | 36.31M |
| January 09, 2026 | 4.18 | 4.19 | 4.19 | 4.22 | 4.15 | 22.61M |
| January 08, 2026 | 4.14 | 4.18 | 4.18 | 4.18 | 4.13 | 20.94M |
| January 07, 2026 | 4.18 | 4.15 | 4.15 | 4.2 | 4.15 | 21.59M |
| January 06, 2026 | 4.14 | 4.17 | 4.17 | 4.19 | 4.12 | 22.93M |
| January 05, 2026 | 4.16 | 4.14 | 4.14 | 4.2 | 4.13 | 28.22M |
| December 31, 2025 | 4.07 | 4.08 | 4.08 | 4.11 | 4.05 | 17.45M |
| December 30, 2025 | 4.07 | 4.05 | 4.05 | 4.08 | 4.04 | 12.78M |
| December 29, 2025 | 4.14 | 4.07 | 4.07 | 4.14 | 4.07 | 13.91M |
| December 26, 2025 | 4.09 | 4.12 | 4.12 | 4.13 | 4.08 | 14.74M |
| December 25, 2025 | 4.07 | 4.1 | 4.1 | 4.1 | 4.04 | 13.4M |
| December 24, 2025 | 4.04 | 4.07 | 4.07 | 4.07 | 4.03 | 11.7M |
| December 23, 2025 | 4.08 | 4.04 | 4.04 | 4.1 | 4.03 | 16.49M |
| December 22, 2025 | 4.08 | 4.1 | 4.1 | 4.15 | 4.04 | 19.36M |
| December 19, 2025 | 4.05 | 4.08 | 4.08 | 4.09 | 4.03 | 19.86M |
| December 18, 2025 | 4.03 | 4.04 | 4.04 | 4.07 | 4.01 | 17.88M |
| December 17, 2025 | 4.17 | 4.06 | 4.06 | 4.19 | 3.99 | 56.55M |
| December 16, 2025 | 4.19 | 4.17 | 4.17 | 4.21 | 4.13 | 17.88M |
| December 15, 2025 | 4.28 | 4.19 | 4.19 | 4.31 | 4.15 | 36.99M |
| December 12, 2025 | 4.23 | 4.31 | 4.31 | 4.36 | 4.22 | 37.01M |
| December 11, 2025 | 4.31 | 4.23 | 4.23 | 4.35 | 4.21 | 27.64M |
| December 10, 2025 | 4.35 | 4.3 | 4.3 | 4.35 | 4.28 | 25.58M |
| December 09, 2025 | 4.4 | 4.35 | 4.35 | 4.41 | 4.34 | 34.22M |
| December 08, 2025 | 4.36 | 4.4 | 4.4 | 4.41 | 4.32 | 47.76M |
| December 05, 2025 | 4.39 | 4.36 | 4.36 | 4.44 | 4.33 | 79.62M |
| December 04, 2025 | 4.15 | 4.55 | 4.55 | 4.55 | 4.09 | 143.5M |
| December 03, 2025 | 4.15 | 4.14 | 4.14 | 4.16 | 4.12 | 9.98M |
| December 02, 2025 | 4.13 | 4.15 | 4.15 | 4.17 | 4.12 | 11.44M |
| December 01, 2025 | 4.13 | 4.13 | 4.13 | 4.16 | 4.09 | 12.91M |
| November 28, 2025 | 4.04 | 4.13 | 4.13 | 4.19 | 4.02 | 21.73M |
| November 27, 2025 | 4.03 | 4.03 | 4.03 | 4.06 | 4.01 | 12.2M |
| November 26, 2025 | 4.06 | 4.03 | 4.03 | 4.1 | 4.03 | 16.82M |
| November 25, 2025 | 4.07 | 4.06 | 4.06 | 4.08 | 4.04 | 16.21M |
| November 24, 2025 | 4.1 | 4.06 | 4.06 | 4.11 | 4.03 | 21.13M |
| November 21, 2025 | 4.28 | 4.08 | 4.08 | 4.29 | 4.07 | 34.19M |
| November 20, 2025 | 4.28 | 4.28 | 4.28 | 4.32 | 4.25 | 15.76M |