4.27
-0.09(-2.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.37 | 4.27 | 4.27 | 4.39 | 4.27 | 46.13M |
| February 12, 2026 | 4.47 | 4.36 | 4.36 | 4.51 | 4.35 | 53.21M |
| February 11, 2026 | 4.46 | 4.46 | 4.46 | 4.52 | 4.42 | 36.7M |
| February 10, 2026 | 4.54 | 4.5 | 4.5 | 4.58 | 4.44 | 59.35M |
| February 09, 2026 | 4.47 | 4.57 | 4.57 | 4.74 | 4.39 | 126.27M |
| February 06, 2026 | 4.5 | 4.44 | 4.44 | 4.55 | 4.42 | 76.32M |
| February 05, 2026 | 4.48 | 4.55 | 4.55 | 4.6 | 4.43 | 154.53M |
| February 04, 2026 | 4.12 | 4.42 | 4.42 | 4.42 | 4.07 | 134.32M |
| February 03, 2026 | 4.06 | 4.02 | 4.02 | 4.14 | 3.99 | 57.59M |
| February 02, 2026 | 4.12 | 4.02 | 4.02 | 4.19 | 4.01 | 75.38M |
| January 30, 2026 | 4.37 | 4.26 | 4.26 | 4.4 | 4.22 | 67.41M |
| January 29, 2026 | 4.06 | 4.42 | 4.42 | 4.48 | 4.04 | 142.1M |
| January 28, 2026 | 4 | 4.08 | 4.08 | 4.1 | 3.99 | 63.75M |
| January 27, 2026 | 4.08 | 3.99 | 3.99 | 4.09 | 3.97 | 51.95M |
| January 26, 2026 | 4.16 | 4.09 | 4.09 | 4.18 | 4.05 | 57.26M |
| January 23, 2026 | 4.21 | 4.18 | 4.18 | 4.21 | 4.16 | 45.18M |
| January 22, 2026 | 4.16 | 4.21 | 4.21 | 4.23 | 4.12 | 38.96M |
| January 21, 2026 | 4.15 | 4.16 | 4.16 | 4.2 | 4.11 | 43.96M |
| January 20, 2026 | 4.07 | 4.18 | 4.18 | 4.21 | 4.06 | 57.4M |
| January 19, 2026 | 4.08 | 4.06 | 4.06 | 4.13 | 4.01 | 40.77M |
| January 16, 2026 | 4.3 | 4.1 | 4.1 | 4.33 | 4.09 | 78.43M |
| January 15, 2026 | 4.3 | 4.34 | 4.34 | 4.38 | 4.29 | 34.63M |
| January 14, 2026 | 4.36 | 4.3 | 4.3 | 4.42 | 4.29 | 38.26M |
| January 13, 2026 | 4.4 | 4.38 | 4.38 | 4.44 | 4.35 | 29.95M |
| January 12, 2026 | 4.41 | 4.43 | 4.43 | 4.44 | 4.38 | 27.18M |
| January 09, 2026 | 4.4 | 4.43 | 4.43 | 4.44 | 4.37 | 32.01M |
| January 08, 2026 | 4.33 | 4.41 | 4.41 | 4.44 | 4.29 | 37.73M |
| January 07, 2026 | 4.37 | 4.33 | 4.33 | 4.41 | 4.32 | 22.17M |
| January 06, 2026 | 4.31 | 4.39 | 4.39 | 4.43 | 4.3 | 27.76M |
| January 05, 2026 | 4.23 | 4.34 | 4.34 | 4.36 | 4.21 | 44.12M |
| December 31, 2025 | 4.21 | 4.22 | 4.22 | 4.23 | 4.17 | 19.81M |
| December 30, 2025 | 4.23 | 4.19 | 4.19 | 4.24 | 4.18 | 24.23M |
| December 29, 2025 | 4.3 | 4.24 | 4.24 | 4.32 | 4.23 | 30.21M |
| December 26, 2025 | 4.33 | 4.3 | 4.3 | 4.35 | 4.29 | 23.49M |
| December 25, 2025 | 4.35 | 4.34 | 4.34 | 4.37 | 4.31 | 17.88M |
| December 24, 2025 | 4.31 | 4.33 | 4.33 | 4.35 | 4.31 | 16.17M |
| December 23, 2025 | 4.38 | 4.32 | 4.32 | 4.38 | 4.3 | 25.69M |
| December 22, 2025 | 4.38 | 4.37 | 4.37 | 4.42 | 4.35 | 24.05M |
| December 19, 2025 | 4.31 | 4.4 | 4.4 | 4.43 | 4.29 | 41.84M |
| December 18, 2025 | 4.29 | 4.3 | 4.3 | 4.34 | 4.28 | 17.37M |
| December 17, 2025 | 4.29 | 4.31 | 4.31 | 4.34 | 4.23 | 29.03M |
| December 16, 2025 | 4.31 | 4.31 | 4.31 | 4.36 | 4.29 | 33.1M |
| December 15, 2025 | 4.38 | 4.31 | 4.31 | 4.4 | 4.31 | 56.41M |
| December 12, 2025 | 4.44 | 4.41 | 4.41 | 4.5 | 4.41 | 69.42M |
| December 11, 2025 | 4.5 | 4.42 | 4.42 | 4.5 | 4.4 | 36.54M |
| December 10, 2025 | 4.41 | 4.54 | 4.54 | 4.61 | 4.35 | 57.06M |
| December 09, 2025 | 4.51 | 4.42 | 4.42 | 4.52 | 4.41 | 30.61M |
| December 08, 2025 | 4.53 | 4.53 | 4.53 | 4.57 | 4.52 | 23.51M |
| December 05, 2025 | 4.52 | 4.53 | 4.53 | 4.55 | 4.46 | 28.38M |
| December 04, 2025 | 4.53 | 4.52 | 4.52 | 4.56 | 4.51 | 25.54M |
| December 03, 2025 | 4.56 | 4.53 | 4.53 | 4.58 | 4.52 | 23.12M |
| December 02, 2025 | 4.56 | 4.55 | 4.55 | 4.57 | 4.52 | 20.8M |
| December 01, 2025 | 4.57 | 4.57 | 4.57 | 4.58 | 4.53 | 31.6M |
| November 28, 2025 | 4.6 | 4.57 | 4.57 | 4.61 | 4.51 | 33.06M |
| November 27, 2025 | 4.64 | 4.6 | 4.6 | 4.65 | 4.53 | 31.04M |
| November 26, 2025 | 4.73 | 4.67 | 4.67 | 4.76 | 4.66 | 31.61M |
| November 25, 2025 | 4.75 | 4.74 | 4.74 | 4.78 | 4.72 | 23.26M |
| November 24, 2025 | 4.75 | 4.74 | 4.74 | 4.82 | 4.71 | 33.57M |
| November 21, 2025 | 4.82 | 4.75 | 4.75 | 4.89 | 4.74 | 37.01M |
| November 20, 2025 | 4.75 | 4.88 | 4.88 | 4.95 | 4.71 | 62.91M |