4.43
-0.1(-2.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.53 | 4.43 | 4.43 | 4.54 | 4.41 | 25.37M |
| February 12, 2026 | 4.57 | 4.53 | 4.53 | 4.6 | 4.53 | 20.96M |
| February 11, 2026 | 4.55 | 4.58 | 4.58 | 4.65 | 4.52 | 31.23M |
| February 10, 2026 | 4.54 | 4.56 | 4.56 | 4.58 | 4.51 | 26.68M |
| February 09, 2026 | 4.56 | 4.53 | 4.53 | 4.59 | 4.49 | 29.36M |
| February 06, 2026 | 4.57 | 4.55 | 4.55 | 4.62 | 4.53 | 19.55M |
| February 05, 2026 | 4.62 | 4.59 | 4.59 | 4.65 | 4.57 | 27.41M |
| February 04, 2026 | 4.51 | 4.65 | 4.65 | 4.67 | 4.49 | 42.27M |
| February 03, 2026 | 4.51 | 4.53 | 4.53 | 4.56 | 4.49 | 20.01M |
| February 02, 2026 | 4.55 | 4.49 | 4.49 | 4.68 | 4.49 | 40.07M |
| January 30, 2026 | 4.58 | 4.59 | 4.59 | 4.63 | 4.49 | 32.68M |
| January 29, 2026 | 4.62 | 4.61 | 4.61 | 4.64 | 4.55 | 30.48M |
| January 28, 2026 | 4.48 | 4.59 | 4.59 | 4.64 | 4.48 | 33.65M |
| January 27, 2026 | 4.56 | 4.51 | 4.51 | 4.57 | 4.46 | 28.55M |
| January 26, 2026 | 4.55 | 4.58 | 4.58 | 4.67 | 4.54 | 46.08M |
| January 23, 2026 | 4.56 | 4.57 | 4.57 | 4.6 | 4.52 | 27.97M |
| January 22, 2026 | 4.49 | 4.56 | 4.56 | 4.57 | 4.48 | 28.54M |
| January 21, 2026 | 4.48 | 4.48 | 4.48 | 4.53 | 4.43 | 30.44M |
| January 20, 2026 | 4.36 | 4.53 | 4.53 | 4.55 | 4.35 | 58.59M |
| January 19, 2026 | 4.29 | 4.38 | 4.38 | 4.38 | 4.28 | 28.48M |
| January 16, 2026 | 4.35 | 4.3 | 4.3 | 4.4 | 4.3 | 27.05M |
| January 15, 2026 | 4.3 | 4.32 | 4.32 | 4.34 | 4.29 | 17.22M |
| January 14, 2026 | 4.34 | 4.32 | 4.32 | 4.43 | 4.29 | 41.94M |
| January 13, 2026 | 4.31 | 4.32 | 4.32 | 4.37 | 4.29 | 34.32M |
| January 12, 2026 | 4.35 | 4.31 | 4.31 | 4.35 | 4.28 | 34.96M |
| January 09, 2026 | 4.37 | 4.33 | 4.33 | 4.37 | 4.3 | 24.82M |
| January 08, 2026 | 4.29 | 4.35 | 4.35 | 4.38 | 4.28 | 25.77M |
| January 07, 2026 | 4.32 | 4.29 | 4.29 | 4.35 | 4.28 | 24.26M |
| January 06, 2026 | 4.22 | 4.32 | 4.32 | 4.33 | 4.2 | 30.17M |
| January 05, 2026 | 4.17 | 4.21 | 4.21 | 4.22 | 4.17 | 18.71M |
| December 31, 2025 | 4.19 | 4.16 | 4.16 | 4.2 | 4.15 | 16.51M |
| December 30, 2025 | 4.21 | 4.18 | 4.18 | 4.22 | 4.16 | 19.25M |
| December 29, 2025 | 4.22 | 4.22 | 4.22 | 4.27 | 4.21 | 19.78M |
| December 26, 2025 | 4.28 | 4.23 | 4.23 | 4.29 | 4.21 | 21.89M |
| December 25, 2025 | 4.29 | 4.28 | 4.28 | 4.3 | 4.25 | 15.97M |
| December 24, 2025 | 4.27 | 4.28 | 4.28 | 4.3 | 4.25 | 13.89M |
| December 23, 2025 | 4.28 | 4.26 | 4.26 | 4.31 | 4.25 | 13.59M |
| December 22, 2025 | 4.27 | 4.28 | 4.28 | 4.34 | 4.27 | 17.51M |
| December 19, 2025 | 4.2 | 4.26 | 4.26 | 4.27 | 4.19 | 19.23M |
| December 18, 2025 | 4.18 | 4.2 | 4.2 | 4.25 | 4.16 | 16.16M |
| December 17, 2025 | 4.18 | 4.19 | 4.19 | 4.21 | 4.12 | 18.28M |
| December 16, 2025 | 4.22 | 4.16 | 4.16 | 4.25 | 4.15 | 20.57M |
| December 15, 2025 | 4.21 | 4.25 | 4.25 | 4.29 | 4.19 | 19.39M |
| December 12, 2025 | 4.24 | 4.23 | 4.23 | 4.26 | 4.21 | 14.55M |
| December 11, 2025 | 4.28 | 4.24 | 4.24 | 4.29 | 4.22 | 14.49M |
| December 10, 2025 | 4.24 | 4.28 | 4.28 | 4.29 | 4.22 | 18.39M |
| December 09, 2025 | 4.31 | 4.23 | 4.23 | 4.32 | 4.22 | 24.3M |
| December 08, 2025 | 4.38 | 4.32 | 4.32 | 4.38 | 4.29 | 34.57M |
| December 05, 2025 | 4.32 | 4.36 | 4.36 | 4.38 | 4.31 | 21.08M |
| December 04, 2025 | 4.37 | 4.33 | 4.33 | 4.38 | 4.32 | 19.76M |
| December 03, 2025 | 4.4 | 4.37 | 4.37 | 4.41 | 4.36 | 16.92M |
| December 02, 2025 | 4.44 | 4.39 | 4.39 | 4.44 | 4.37 | 21.91M |
| December 01, 2025 | 4.48 | 4.45 | 4.45 | 4.49 | 4.42 | 30.41M |
| November 28, 2025 | 4.39 | 4.46 | 4.46 | 4.47 | 4.36 | 27.5M |
| November 27, 2025 | 4.42 | 4.39 | 4.39 | 4.45 | 4.37 | 38.34M |
| November 26, 2025 | 4.41 | 4.47 | 4.47 | 4.72 | 4.41 | 48.62M |
| November 25, 2025 | 4.42 | 4.39 | 4.39 | 4.45 | 4.38 | 26.27M |
| November 24, 2025 | 4.36 | 4.4 | 4.4 | 4.49 | 4.36 | 24.89M |
| November 21, 2025 | 4.46 | 4.4 | 4.4 | 4.51 | 4.36 | 32.59M |
| November 20, 2025 | 4.48 | 4.5 | 4.5 | 4.56 | 4.48 | 23.93M |