4.16
-0.01(-0.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.18 | 4.16 | 4.16 | 4.19 | 4.15 | 7.63M |
| February 12, 2026 | 4.28 | 4.17 | 4.17 | 4.29 | 4.17 | 12.73M |
| February 11, 2026 | 4.31 | 4.29 | 4.29 | 4.31 | 4.27 | 4.92M |
| February 10, 2026 | 4.29 | 4.31 | 4.31 | 4.34 | 4.26 | 8.66M |
| February 09, 2026 | 4.28 | 4.28 | 4.28 | 4.32 | 4.26 | 7.45M |
| February 06, 2026 | 4.25 | 4.27 | 4.27 | 4.31 | 4.25 | 9.38M |
| February 05, 2026 | 4.24 | 4.26 | 4.26 | 4.3 | 4.24 | 9.08M |
| February 04, 2026 | 4.19 | 4.27 | 4.27 | 4.27 | 4.18 | 8.43M |
| February 03, 2026 | 4.21 | 4.2 | 4.2 | 4.24 | 4.18 | 7.45M |
| February 02, 2026 | 4.21 | 4.2 | 4.2 | 4.31 | 4.19 | 12.14M |
| January 30, 2026 | 4.18 | 4.23 | 4.23 | 4.26 | 4.17 | 11.13M |
| January 29, 2026 | 4.22 | 4.2 | 4.2 | 4.24 | 4.18 | 12.54M |
| January 28, 2026 | 4.28 | 4.27 | 4.27 | 4.28 | 4.24 | 8.85M |
| January 27, 2026 | 4.3 | 4.28 | 4.28 | 4.31 | 4.2 | 11.39M |
| January 26, 2026 | 4.27 | 4.32 | 4.32 | 4.33 | 4.24 | 14.98M |
| January 23, 2026 | 4.26 | 4.26 | 4.26 | 4.28 | 4.24 | 10.04M |
| January 22, 2026 | 4.22 | 4.26 | 4.26 | 4.26 | 4.21 | 6.52M |
| January 21, 2026 | 4.24 | 4.22 | 4.22 | 4.25 | 4.21 | 6.39M |
| January 20, 2026 | 4.2 | 4.24 | 4.24 | 4.24 | 4.19 | 8.23M |
| January 19, 2026 | 4.14 | 4.22 | 4.22 | 4.22 | 4.12 | 9.27M |
| January 16, 2026 | 4.18 | 4.13 | 4.13 | 4.18 | 4.12 | 7.25M |
| January 15, 2026 | 4.19 | 4.17 | 4.17 | 4.2 | 4.15 | 6.69M |
| January 14, 2026 | 4.21 | 4.19 | 4.19 | 4.25 | 4.14 | 10.85M |
| January 13, 2026 | 4.19 | 4.21 | 4.21 | 4.27 | 4.18 | 12.65M |
| January 12, 2026 | 4.18 | 4.19 | 4.19 | 4.2 | 4.16 | 8.28M |
| January 09, 2026 | 4.15 | 4.18 | 4.18 | 4.19 | 4.13 | 8.33M |
| January 08, 2026 | 4.11 | 4.14 | 4.14 | 4.15 | 4.09 | 5.11M |
| January 07, 2026 | 4.14 | 4.11 | 4.11 | 4.15 | 4.1 | 7.59M |
| January 06, 2026 | 4.15 | 4.16 | 4.16 | 4.17 | 4.12 | 9.82M |
| January 05, 2026 | 4.09 | 4.14 | 4.14 | 4.16 | 4.09 | 7.61M |
| December 31, 2025 | 4.11 | 4.09 | 4.09 | 4.12 | 4.06 | 6.13M |
| December 30, 2025 | 4.13 | 4.09 | 4.09 | 4.15 | 4.09 | 5.82M |
| December 29, 2025 | 4.21 | 4.15 | 4.15 | 4.21 | 4.12 | 7.68M |
| December 26, 2025 | 4.22 | 4.18 | 4.18 | 4.25 | 4.18 | 4.92M |
| December 25, 2025 | 4.19 | 4.21 | 4.21 | 4.24 | 4.18 | 5.11M |
| December 24, 2025 | 4.21 | 4.19 | 4.19 | 4.21 | 4.16 | 4.71M |
| December 23, 2025 | 4.22 | 4.2 | 4.2 | 4.24 | 4.18 | 5.13M |
| December 22, 2025 | 4.26 | 4.2 | 4.2 | 4.27 | 4.2 | 6.81M |
| December 19, 2025 | 4.16 | 4.26 | 4.26 | 4.26 | 4.15 | 7.14M |
| December 18, 2025 | 4.07 | 4.17 | 4.17 | 4.19 | 4.07 | 9.48M |
| December 17, 2025 | 4.05 | 4.09 | 4.09 | 4.1 | 4.04 | 5.37M |
| December 16, 2025 | 4.12 | 4.07 | 4.07 | 4.15 | 4.06 | 7.27M |
| December 15, 2025 | 4.09 | 4.14 | 4.14 | 4.16 | 4.08 | 5.89M |
| December 12, 2025 | 4.12 | 4.09 | 4.09 | 4.16 | 4.09 | 9.94M |
| December 11, 2025 | 4.26 | 4.13 | 4.13 | 4.27 | 4.13 | 9.27M |
| December 10, 2025 | 4.23 | 4.26 | 4.26 | 4.28 | 4.22 | 5.79M |
| December 09, 2025 | 4.32 | 4.26 | 4.26 | 4.33 | 4.25 | 6.92M |
| December 08, 2025 | 4.37 | 4.31 | 4.31 | 4.42 | 4.3 | 8.71M |
| December 05, 2025 | 4.37 | 4.35 | 4.35 | 4.38 | 4.31 | 6.55M |
| December 04, 2025 | 4.4 | 4.37 | 4.37 | 4.43 | 4.34 | 7.12M |
| December 03, 2025 | 4.35 | 4.43 | 4.43 | 4.45 | 4.35 | 9.7M |
| December 02, 2025 | 4.36 | 4.37 | 4.37 | 4.39 | 4.28 | 8.49M |
| December 01, 2025 | 4.35 | 4.35 | 4.35 | 4.39 | 4.34 | 6.11M |
| November 28, 2025 | 4.38 | 4.34 | 4.34 | 4.38 | 4.29 | 6.45M |
| November 27, 2025 | 4.36 | 4.38 | 4.38 | 4.38 | 4.31 | 6.35M |
| November 26, 2025 | 4.36 | 4.36 | 4.36 | 4.46 | 4.36 | 9.65M |
| November 25, 2025 | 4.26 | 4.34 | 4.34 | 4.39 | 4.25 | 7.64M |
| November 24, 2025 | 4.25 | 4.26 | 4.26 | 4.29 | 4.22 | 6.99M |
| November 21, 2025 | 4.35 | 4.22 | 4.22 | 4.4 | 4.2 | 9.19M |
| November 20, 2025 | 4.42 | 4.38 | 4.38 | 4.42 | 4.35 | 7.89M |