4.48
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.47 | 4.48 | 4.48 | 4.52 | 4.45 | 13.15M |
| February 12, 2026 | 4.57 | 4.48 | 4.48 | 4.6 | 4.42 | 25.93M |
| February 11, 2026 | 4.69 | 4.57 | 4.57 | 4.69 | 4.57 | 19.95M |
| February 10, 2026 | 4.66 | 4.7 | 4.7 | 4.75 | 4.62 | 21.58M |
| February 09, 2026 | 4.63 | 4.66 | 4.66 | 4.67 | 4.61 | 10.72M |
| February 06, 2026 | 4.65 | 4.63 | 4.63 | 4.67 | 4.6 | 10.14M |
| February 05, 2026 | 4.67 | 4.66 | 4.66 | 4.7 | 4.62 | 9.7M |
| February 04, 2026 | 4.56 | 4.67 | 4.67 | 4.67 | 4.55 | 14.01M |
| February 03, 2026 | 4.6 | 4.58 | 4.58 | 4.68 | 4.57 | 10.91M |
| February 02, 2026 | 4.56 | 4.56 | 4.56 | 4.63 | 4.53 | 12.6M |
| January 30, 2026 | 4.56 | 4.57 | 4.57 | 4.64 | 4.51 | 11.72M |
| January 29, 2026 | 4.58 | 4.57 | 4.57 | 4.66 | 4.53 | 10.28M |
| January 28, 2026 | 4.56 | 4.59 | 4.59 | 4.62 | 4.52 | 10.99M |
| January 27, 2026 | 4.63 | 4.57 | 4.57 | 4.63 | 4.48 | 10.98M |
| January 26, 2026 | 4.66 | 4.64 | 4.64 | 4.67 | 4.55 | 14.17M |
| January 23, 2026 | 4.6 | 4.66 | 4.66 | 4.67 | 4.56 | 11.16M |
| January 22, 2026 | 4.55 | 4.6 | 4.6 | 4.6 | 4.52 | 8.62M |
| January 21, 2026 | 4.55 | 4.55 | 4.55 | 4.57 | 4.48 | 8.96M |
| January 20, 2026 | 4.56 | 4.56 | 4.56 | 4.59 | 4.52 | 11.4M |
| January 19, 2026 | 4.54 | 4.57 | 4.57 | 4.6 | 4.5 | 9.17M |
| January 16, 2026 | 4.58 | 4.55 | 4.55 | 4.61 | 4.49 | 10.6M |
| January 15, 2026 | 4.62 | 4.58 | 4.58 | 4.76 | 4.54 | 17.51M |
| January 14, 2026 | 4.52 | 4.6 | 4.6 | 4.63 | 4.51 | 18.69M |
| January 13, 2026 | 4.58 | 4.51 | 4.51 | 4.61 | 4.5 | 13.99M |
| January 12, 2026 | 4.47 | 4.59 | 4.59 | 4.59 | 4.47 | 14.59M |
| January 09, 2026 | 4.42 | 4.47 | 4.47 | 4.47 | 4.4 | 10.47M |
| January 08, 2026 | 4.38 | 4.43 | 4.43 | 4.44 | 4.36 | 7.82M |
| January 07, 2026 | 4.45 | 4.37 | 4.37 | 4.45 | 4.37 | 9.14M |
| January 06, 2026 | 4.38 | 4.44 | 4.44 | 4.46 | 4.38 | 12.72M |
| January 05, 2026 | 4.39 | 4.38 | 4.38 | 4.41 | 4.33 | 12.12M |
| December 31, 2025 | 4.39 | 4.39 | 4.39 | 4.44 | 4.29 | 10.07M |
| December 30, 2025 | 4.35 | 4.39 | 4.39 | 4.45 | 4.31 | 10.54M |
| December 29, 2025 | 4.36 | 4.35 | 4.35 | 4.38 | 4.31 | 7.83M |
| December 26, 2025 | 4.36 | 4.36 | 4.36 | 4.39 | 4.31 | 8.31M |
| December 25, 2025 | 4.35 | 4.36 | 4.36 | 4.38 | 4.33 | 5.89M |
| December 24, 2025 | 4.38 | 4.37 | 4.37 | 4.39 | 4.32 | 7.77M |
| December 23, 2025 | 4.4 | 4.34 | 4.34 | 4.41 | 4.31 | 6.97M |
| December 22, 2025 | 4.48 | 4.4 | 4.4 | 4.48 | 4.38 | 7.16M |
| December 19, 2025 | 4.36 | 4.46 | 4.46 | 4.47 | 4.32 | 9.26M |
| December 18, 2025 | 4.24 | 4.34 | 4.34 | 4.36 | 4.23 | 10.48M |
| December 17, 2025 | 4.3 | 4.25 | 4.25 | 4.32 | 4.18 | 12.11M |
| December 16, 2025 | 4.37 | 4.3 | 4.3 | 4.4 | 4.29 | 7.72M |
| December 15, 2025 | 4.3 | 4.35 | 4.35 | 4.36 | 4.27 | 8.59M |
| December 12, 2025 | 4.39 | 4.3 | 4.3 | 4.41 | 4.28 | 13.86M |
| December 11, 2025 | 4.6 | 4.37 | 4.37 | 4.6 | 4.37 | 14.97M |
| December 10, 2025 | 4.64 | 4.58 | 4.58 | 4.65 | 4.53 | 11.67M |
| December 09, 2025 | 4.64 | 4.63 | 4.63 | 4.68 | 4.57 | 8.32M |
| December 08, 2025 | 4.7 | 4.67 | 4.67 | 4.72 | 4.64 | 7.69M |
| December 05, 2025 | 4.63 | 4.69 | 4.69 | 4.69 | 4.56 | 8.72M |
| December 04, 2025 | 4.66 | 4.62 | 4.62 | 4.69 | 4.58 | 9.75M |
| December 03, 2025 | 4.75 | 4.69 | 4.69 | 4.79 | 4.65 | 15.01M |
| December 02, 2025 | 4.67 | 4.78 | 4.78 | 4.85 | 4.59 | 25.78M |
| December 01, 2025 | 4.65 | 4.64 | 4.64 | 4.73 | 4.64 | 11.47M |
| November 28, 2025 | 4.57 | 4.65 | 4.65 | 4.65 | 4.53 | 11.24M |
| November 27, 2025 | 4.57 | 4.57 | 4.57 | 4.64 | 4.51 | 11.55M |
| November 26, 2025 | 4.54 | 4.53 | 4.53 | 4.62 | 4.51 | 10.19M |
| November 25, 2025 | 4.52 | 4.53 | 4.53 | 4.57 | 4.49 | 9.21M |
| November 24, 2025 | 4.54 | 4.5 | 4.5 | 4.6 | 4.46 | 14.52M |
| November 21, 2025 | 4.78 | 4.5 | 4.5 | 4.82 | 4.49 | 21.55M |
| November 20, 2025 | 4.82 | 4.77 | 4.77 | 4.84 | 4.73 | 12.73M |