4.20
-0.09(-2.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.26 | 4.2 | 4.2 | 4.29 | 4.18 | 25.67M |
| February 12, 2026 | 4.46 | 4.29 | 4.29 | 4.52 | 4.22 | 57.64M |
| February 11, 2026 | 4.68 | 4.68 | 4.68 | 4.7 | 4.67 | 7.59M |
| February 10, 2026 | 4.7 | 4.7 | 4.7 | 4.71 | 4.65 | 9.64M |
| February 09, 2026 | 4.68 | 4.7 | 4.7 | 4.71 | 4.67 | 10.85M |
| February 06, 2026 | 4.67 | 4.68 | 4.68 | 4.7 | 4.63 | 11.54M |
| February 05, 2026 | 4.64 | 4.69 | 4.69 | 4.72 | 4.63 | 14.97M |
| February 04, 2026 | 4.57 | 4.65 | 4.65 | 4.66 | 4.56 | 15.78M |
| February 03, 2026 | 4.58 | 4.57 | 4.57 | 4.62 | 4.55 | 16.29M |
| February 02, 2026 | 4.62 | 4.58 | 4.58 | 4.67 | 4.58 | 15.61M |
| January 30, 2026 | 4.7 | 4.64 | 4.64 | 4.76 | 4.6 | 44.81M |
| January 29, 2026 | 5.03 | 4.99 | 4.99 | 5.04 | 4.95 | 18.63M |
| January 28, 2026 | 5.04 | 5.03 | 5.03 | 5.05 | 5 | 15.4M |
| January 27, 2026 | 5.06 | 5.02 | 5.02 | 5.07 | 4.96 | 26.78M |
| January 26, 2026 | 5.09 | 5.11 | 5.11 | 5.26 | 5 | 45.7M |
| January 23, 2026 | 5.03 | 5.09 | 5.09 | 5.1 | 5.02 | 27.1M |
| January 22, 2026 | 4.99 | 5.03 | 5.03 | 5.04 | 4.99 | 19.84M |
| January 21, 2026 | 5.01 | 5.01 | 5.01 | 5.03 | 4.96 | 13.95M |
| January 20, 2026 | 5.03 | 5.04 | 5.04 | 5.06 | 4.99 | 18.78M |
| January 19, 2026 | 4.95 | 5.04 | 5.04 | 5.05 | 4.92 | 22.52M |
| January 16, 2026 | 5.05 | 4.96 | 4.96 | 5.08 | 4.95 | 33.89M |
| January 15, 2026 | 5.08 | 5.07 | 5.07 | 5.18 | 5.05 | 30.4M |
| January 14, 2026 | 5.13 | 5.13 | 5.13 | 5.26 | 5.06 | 54.59M |
| January 13, 2026 | 5.15 | 5.18 | 5.18 | 5.38 | 5.1 | 73.59M |
| January 12, 2026 | 5.07 | 5.15 | 5.15 | 5.15 | 5.05 | 42.91M |
| January 09, 2026 | 5.05 | 5.07 | 5.07 | 5.08 | 5.03 | 31.06M |
| January 08, 2026 | 5.05 | 5.06 | 5.06 | 5.07 | 5.01 | 23.19M |
| January 07, 2026 | 5.08 | 5.05 | 5.05 | 5.09 | 5.02 | 25.05M |
| January 06, 2026 | 4.97 | 5.11 | 5.11 | 5.12 | 4.95 | 36.46M |
| January 05, 2026 | 4.94 | 4.97 | 4.97 | 4.98 | 4.91 | 23.68M |
| December 31, 2025 | 4.99 | 4.95 | 4.95 | 5.04 | 4.91 | 23.03M |
| December 30, 2025 | 5.07 | 4.99 | 4.99 | 5.07 | 4.97 | 35.78M |
| December 29, 2025 | 5.2 | 5.11 | 5.11 | 5.23 | 5.06 | 48.46M |
| December 26, 2025 | 5.41 | 5.25 | 5.25 | 5.54 | 5.24 | 63.57M |
| December 25, 2025 | 5.42 | 5.45 | 5.45 | 5.49 | 5.35 | 44.53M |
| December 24, 2025 | 5.46 | 5.46 | 5.46 | 5.53 | 5.42 | 60.89M |
| December 23, 2025 | 5.44 | 5.59 | 5.59 | 5.84 | 5.32 | 100.47M |
| December 22, 2025 | 5.56 | 5.48 | 5.48 | 5.63 | 5.47 | 68.62M |
| December 19, 2025 | 5.5 | 5.62 | 5.62 | 5.69 | 5.43 | 88.43M |
| December 18, 2025 | 5.47 | 5.5 | 5.5 | 5.58 | 5.39 | 74.45M |
| December 17, 2025 | 5.5 | 5.48 | 5.48 | 5.65 | 5.34 | 93.96M |
| December 16, 2025 | 5.36 | 5.42 | 5.42 | 5.67 | 5.36 | 92.17M |
| December 15, 2025 | 5.26 | 5.44 | 5.44 | 5.55 | 5.2 | 86.96M |
| December 12, 2025 | 5.29 | 5.17 | 5.17 | 5.32 | 5.11 | 56.98M |
| December 11, 2025 | 5.47 | 5.3 | 5.3 | 5.5 | 5.25 | 88.2M |
| December 10, 2025 | 5.34 | 5.51 | 5.51 | 5.88 | 5.32 | 149.41M |
| December 09, 2025 | 5.21 | 5.35 | 5.35 | 5.41 | 5.18 | 72.48M |
| December 08, 2025 | 5.21 | 5.25 | 5.25 | 5.25 | 5.15 | 43.75M |
| December 05, 2025 | 5.1 | 5.21 | 5.21 | 5.22 | 5.05 | 38.21M |
| December 04, 2025 | 5.21 | 5.12 | 5.12 | 5.23 | 5.12 | 40.17M |
| December 03, 2025 | 5.23 | 5.25 | 5.25 | 5.29 | 5.17 | 65.35M |
| December 02, 2025 | 5.09 | 5.34 | 5.34 | 5.44 | 5.03 | 95.4M |
| December 01, 2025 | 5.04 | 5.07 | 5.07 | 5.11 | 5.03 | 40.4M |
| November 28, 2025 | 4.93 | 5.06 | 5.06 | 5.07 | 4.89 | 47.72M |
| November 27, 2025 | 5.07 | 4.96 | 4.96 | 5.12 | 4.96 | 45.4M |
| November 26, 2025 | 4.95 | 5.04 | 5.04 | 5.09 | 4.94 | 54.86M |
| November 25, 2025 | 4.99 | 4.96 | 4.96 | 5.04 | 4.92 | 56.6M |
| November 24, 2025 | 4.92 | 4.99 | 4.99 | 5.02 | 4.88 | 51.71M |
| November 21, 2025 | 5.11 | 4.88 | 4.88 | 5.29 | 4.88 | 75.99M |
| November 20, 2025 | 5.42 | 5.15 | 5.15 | 5.42 | 5.15 | 92.27M |