4.42
-0.13(-2.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.52 | 4.42 | 4.42 | 4.53 | 4.41 | 50.82M |
| February 12, 2026 | 4.52 | 4.55 | 4.55 | 4.59 | 4.49 | 47.84M |
| February 11, 2026 | 4.48 | 4.52 | 4.52 | 4.57 | 4.47 | 47.54M |
| February 10, 2026 | 4.53 | 4.47 | 4.47 | 4.55 | 4.47 | 43.97M |
| February 09, 2026 | 4.5 | 4.53 | 4.53 | 4.62 | 4.49 | 56.08M |
| February 06, 2026 | 4.36 | 4.44 | 4.44 | 4.51 | 4.33 | 53.87M |
| February 05, 2026 | 4.5 | 4.43 | 4.43 | 4.55 | 4.39 | 69.58M |
| February 04, 2026 | 4.53 | 4.58 | 4.58 | 4.6 | 4.47 | 72.06M |
| February 03, 2026 | 4.48 | 4.5 | 4.5 | 4.53 | 4.38 | 86.92M |
| February 02, 2026 | 4.6 | 4.39 | 4.39 | 4.64 | 4.38 | 112.87M |
| January 30, 2026 | 4.85 | 4.74 | 4.74 | 4.88 | 4.62 | 127.62M |
| January 29, 2026 | 5.12 | 4.98 | 4.98 | 5.16 | 4.9 | 144.44M |
| January 28, 2026 | 4.9 | 5.09 | 5.09 | 5.15 | 4.86 | 150.45M |
| January 27, 2026 | 4.99 | 4.91 | 4.91 | 5.08 | 4.84 | 104.11M |
| January 26, 2026 | 5.01 | 4.98 | 4.98 | 5.14 | 4.91 | 133.01M |
| January 23, 2026 | 4.84 | 4.96 | 4.96 | 4.99 | 4.8 | 100.27M |
| January 22, 2026 | 4.74 | 4.83 | 4.83 | 4.84 | 4.69 | 86.5M |
| January 21, 2026 | 4.66 | 4.76 | 4.76 | 4.83 | 4.59 | 114.92M |
| January 20, 2026 | 4.58 | 4.65 | 4.65 | 4.68 | 4.52 | 68.02M |
| January 19, 2026 | 4.5 | 4.57 | 4.57 | 4.61 | 4.43 | 60.67M |
| January 16, 2026 | 4.54 | 4.49 | 4.49 | 4.58 | 4.48 | 64.84M |
| January 15, 2026 | 4.45 | 4.53 | 4.53 | 4.57 | 4.43 | 68.26M |
| January 14, 2026 | 4.48 | 4.46 | 4.46 | 4.58 | 4.41 | 75.06M |
| January 13, 2026 | 4.51 | 4.47 | 4.47 | 4.57 | 4.47 | 65.05M |
| January 12, 2026 | 4.5 | 4.52 | 4.52 | 4.53 | 4.42 | 63.18M |
| January 09, 2026 | 4.36 | 4.46 | 4.46 | 4.49 | 4.36 | 52.78M |
| January 08, 2026 | 4.39 | 4.38 | 4.38 | 4.44 | 4.35 | 52.7M |
| January 07, 2026 | 4.45 | 4.42 | 4.42 | 4.48 | 4.38 | 57.7M |
| January 06, 2026 | 4.3 | 4.42 | 4.42 | 4.44 | 4.29 | 75.82M |
| January 05, 2026 | 4.26 | 4.27 | 4.27 | 4.34 | 4.25 | 57.99M |
| December 31, 2025 | 4.28 | 4.24 | 4.24 | 4.3 | 4.22 | 43.51M |
| December 30, 2025 | 4.26 | 4.29 | 4.29 | 4.32 | 4.16 | 51.9M |
| December 29, 2025 | 4.38 | 4.3 | 4.3 | 4.41 | 4.3 | 50.7M |
| December 26, 2025 | 4.26 | 4.37 | 4.37 | 4.42 | 4.26 | 59.85M |
| December 25, 2025 | 4.3 | 4.28 | 4.28 | 4.31 | 4.2 | 42.07M |
| December 24, 2025 | 4.26 | 4.29 | 4.29 | 4.3 | 4.23 | 30.1M |
| December 23, 2025 | 4.28 | 4.26 | 4.26 | 4.33 | 4.23 | 32.94M |
| December 22, 2025 | 4.28 | 4.29 | 4.29 | 4.36 | 4.26 | 44.97M |
| December 19, 2025 | 4.2 | 4.25 | 4.25 | 4.28 | 4.17 | 39.54M |
| December 18, 2025 | 4.17 | 4.2 | 4.2 | 4.27 | 4.15 | 35.06M |
| December 17, 2025 | 4.18 | 4.18 | 4.18 | 4.21 | 4.13 | 36.84M |
| December 16, 2025 | 4.26 | 4.19 | 4.19 | 4.27 | 4.14 | 55.65M |
| December 15, 2025 | 4.25 | 4.25 | 4.25 | 4.37 | 4.23 | 58.01M |
| December 12, 2025 | 4.33 | 4.28 | 4.28 | 4.37 | 4.28 | 61.53M |
| December 11, 2025 | 4.44 | 4.31 | 4.31 | 4.46 | 4.3 | 39.09M |
| December 10, 2025 | 4.44 | 4.44 | 4.44 | 4.46 | 4.4 | 34.33M |
| December 09, 2025 | 4.55 | 4.42 | 4.42 | 4.55 | 4.41 | 51.12M |
| December 08, 2025 | 4.59 | 4.57 | 4.57 | 4.62 | 4.54 | 50.02M |
| December 05, 2025 | 4.35 | 4.58 | 4.58 | 4.58 | 4.35 | 78.48M |
| December 04, 2025 | 4.45 | 4.36 | 4.36 | 4.47 | 4.34 | 35.23M |
| December 03, 2025 | 4.43 | 4.45 | 4.45 | 4.49 | 4.4 | 34.88M |
| December 02, 2025 | 4.45 | 4.45 | 4.45 | 4.46 | 4.35 | 37.11M |
| December 01, 2025 | 4.37 | 4.47 | 4.47 | 4.59 | 4.35 | 63.3M |
| November 28, 2025 | 4.27 | 4.34 | 4.34 | 4.35 | 4.21 | 28.28M |
| November 27, 2025 | 4.34 | 4.31 | 4.31 | 4.39 | 4.3 | 28.09M |
| November 26, 2025 | 4.38 | 4.33 | 4.33 | 4.43 | 4.31 | 32.43M |
| November 25, 2025 | 4.24 | 4.38 | 4.38 | 4.47 | 4.24 | 63.53M |
| November 24, 2025 | 4.29 | 4.21 | 4.21 | 4.3 | 4.16 | 47.36M |
| November 21, 2025 | 4.45 | 4.25 | 4.25 | 4.45 | 4.25 | 62.45M |
| November 20, 2025 | 4.5 | 4.49 | 4.49 | 4.56 | 4.45 | 36.23M |