4.47
-0.05(-1.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.53 | 4.47 | 4.47 | 4.54 | 4.46 | 15M |
| February 12, 2026 | 4.57 | 4.52 | 4.52 | 4.57 | 4.49 | 16.47M |
| February 11, 2026 | 4.59 | 4.56 | 4.56 | 4.6 | 4.52 | 17.93M |
| February 10, 2026 | 4.61 | 4.57 | 4.57 | 4.62 | 4.52 | 18.68M |
| February 09, 2026 | 4.65 | 4.61 | 4.61 | 4.7 | 4.58 | 23.1M |
| February 06, 2026 | 4.62 | 4.65 | 4.65 | 4.7 | 4.6 | 25.62M |
| February 05, 2026 | 4.67 | 4.62 | 4.62 | 4.69 | 4.59 | 21.99M |
| February 04, 2026 | 4.54 | 4.67 | 4.67 | 4.68 | 4.51 | 30.25M |
| February 03, 2026 | 4.56 | 4.55 | 4.55 | 4.58 | 4.49 | 20.69M |
| February 02, 2026 | 4.73 | 4.49 | 4.49 | 4.77 | 4.48 | 50M |
| January 30, 2026 | 4.66 | 4.75 | 4.75 | 4.77 | 4.61 | 41.37M |
| January 29, 2026 | 4.66 | 4.67 | 4.67 | 4.72 | 4.62 | 27.84M |
| January 28, 2026 | 4.66 | 4.68 | 4.68 | 4.76 | 4.61 | 23.81M |
| January 27, 2026 | 4.72 | 4.66 | 4.66 | 4.73 | 4.59 | 26.4M |
| January 26, 2026 | 4.67 | 4.72 | 4.72 | 4.79 | 4.65 | 32.67M |
| January 23, 2026 | 4.72 | 4.66 | 4.66 | 4.73 | 4.64 | 23.89M |
| January 22, 2026 | 4.6 | 4.72 | 4.72 | 4.74 | 4.58 | 30.76M |
| January 21, 2026 | 4.63 | 4.63 | 4.63 | 4.65 | 4.55 | 28.33M |
| January 20, 2026 | 4.52 | 4.66 | 4.66 | 4.67 | 4.49 | 44.83M |
| January 19, 2026 | 4.4 | 4.53 | 4.53 | 4.53 | 4.39 | 25.26M |
| January 16, 2026 | 4.5 | 4.42 | 4.42 | 4.52 | 4.41 | 22.39M |
| January 15, 2026 | 4.45 | 4.48 | 4.48 | 4.52 | 4.41 | 28.67M |
| January 14, 2026 | 4.54 | 4.45 | 4.45 | 4.55 | 4.39 | 42.89M |
| January 13, 2026 | 4.6 | 4.54 | 4.54 | 4.62 | 4.52 | 33.93M |
| January 12, 2026 | 4.6 | 4.6 | 4.6 | 4.65 | 4.5 | 53.44M |
| January 09, 2026 | 4.5 | 4.56 | 4.56 | 4.61 | 4.42 | 59.06M |
| January 08, 2026 | 4.28 | 4.5 | 4.5 | 4.62 | 4.28 | 93.91M |
| January 07, 2026 | 4.22 | 4.24 | 4.24 | 4.3 | 4.18 | 25.7M |
| January 06, 2026 | 4.13 | 4.2 | 4.2 | 4.22 | 4.12 | 30.44M |
| January 05, 2026 | 4.16 | 4.15 | 4.15 | 4.23 | 4.06 | 37.95M |
| December 31, 2025 | 4.13 | 4.15 | 4.15 | 4.17 | 4.12 | 15.86M |
| December 30, 2025 | 4.16 | 4.13 | 4.13 | 4.22 | 4.11 | 18.72M |
| December 29, 2025 | 4.12 | 4.17 | 4.17 | 4.19 | 4.11 | 25.55M |
| December 26, 2025 | 4.25 | 4.11 | 4.11 | 4.26 | 4.1 | 33.84M |
| December 25, 2025 | 4.29 | 4.26 | 4.26 | 4.29 | 4.23 | 12.96M |
| December 24, 2025 | 4.27 | 4.28 | 4.28 | 4.3 | 4.24 | 15.31M |
| December 23, 2025 | 4.31 | 4.29 | 4.29 | 4.39 | 4.26 | 19.66M |
| December 22, 2025 | 4.31 | 4.32 | 4.32 | 4.33 | 4.27 | 20.3M |
| December 19, 2025 | 4.26 | 4.3 | 4.3 | 4.33 | 4.24 | 17.27M |
| December 18, 2025 | 4.27 | 4.28 | 4.28 | 4.3 | 4.23 | 17M |
| December 17, 2025 | 4.22 | 4.27 | 4.27 | 4.29 | 4.17 | 20.77M |
| December 16, 2025 | 4.27 | 4.2 | 4.2 | 4.28 | 4.17 | 22.83M |
| December 15, 2025 | 4.18 | 4.28 | 4.28 | 4.34 | 4.17 | 32.25M |
| December 12, 2025 | 4.21 | 4.2 | 4.2 | 4.26 | 4.19 | 20.95M |
| December 11, 2025 | 4.26 | 4.23 | 4.23 | 4.31 | 4.22 | 19.43M |
| December 10, 2025 | 4.28 | 4.28 | 4.28 | 4.31 | 4.2 | 15.58M |
| December 09, 2025 | 4.26 | 4.29 | 4.29 | 4.34 | 4.2 | 26.82M |
| December 08, 2025 | 4.32 | 4.25 | 4.25 | 4.34 | 4.18 | 33.26M |
| December 05, 2025 | 4.29 | 4.34 | 4.34 | 4.36 | 4.26 | 17.17M |
| December 04, 2025 | 4.33 | 4.29 | 4.29 | 4.48 | 4.26 | 25.73M |
| December 03, 2025 | 4.36 | 4.31 | 4.31 | 4.37 | 4.31 | 19.02M |
| December 02, 2025 | 4.33 | 4.36 | 4.36 | 4.39 | 4.22 | 32.37M |
| December 01, 2025 | 4.19 | 4.33 | 4.33 | 4.38 | 4.19 | 52.64M |
| November 28, 2025 | 4.06 | 4.2 | 4.2 | 4.21 | 4.02 | 32.38M |
| November 27, 2025 | 4.17 | 4.07 | 4.07 | 4.22 | 4.06 | 22.94M |
| November 26, 2025 | 4.14 | 4.09 | 4.09 | 4.16 | 4.09 | 20.95M |
| November 25, 2025 | 4.01 | 4.12 | 4.12 | 4.13 | 3.99 | 29.32M |
| November 24, 2025 | 4 | 4 | 4 | 4.05 | 3.96 | 21.04M |
| November 21, 2025 | 4.13 | 4 | 4 | 4.15 | 4 | 34.86M |
| November 20, 2025 | 4.18 | 4.16 | 4.16 | 4.2 | 4.14 | 25.02M |