4.45
-0.05(-1.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.5 | 4.45 | 4.45 | 4.61 | 4.44 | 42.52M |
| February 12, 2026 | 4.58 | 4.5 | 4.5 | 4.58 | 4.46 | 32.96M |
| February 11, 2026 | 4.53 | 4.57 | 4.57 | 4.64 | 4.48 | 38.38M |
| February 10, 2026 | 4.51 | 4.55 | 4.55 | 4.59 | 4.38 | 51.78M |
| February 09, 2026 | 4.5 | 4.51 | 4.51 | 4.54 | 4.42 | 47.12M |
| February 06, 2026 | 4.31 | 4.42 | 4.42 | 4.55 | 4.27 | 46.78M |
| February 05, 2026 | 4.46 | 4.36 | 4.36 | 4.5 | 4.32 | 44.35M |
| February 04, 2026 | 4.44 | 4.47 | 4.47 | 4.49 | 4.37 | 45.32M |
| February 03, 2026 | 4.39 | 4.44 | 4.44 | 4.48 | 4.32 | 44.68M |
| February 02, 2026 | 4.6 | 4.36 | 4.36 | 4.64 | 4.35 | 85.31M |
| January 30, 2026 | 4.54 | 4.67 | 4.67 | 4.72 | 4.49 | 85.53M |
| January 29, 2026 | 4.56 | 4.59 | 4.59 | 4.65 | 4.51 | 66.64M |
| January 28, 2026 | 4.43 | 4.56 | 4.56 | 4.63 | 4.41 | 71.03M |
| January 27, 2026 | 4.4 | 4.42 | 4.42 | 4.52 | 4.35 | 47.44M |
| January 26, 2026 | 4.44 | 4.49 | 4.49 | 4.54 | 4.42 | 53.76M |
| January 23, 2026 | 4.35 | 4.45 | 4.45 | 4.48 | 4.32 | 63.39M |
| January 22, 2026 | 4.26 | 4.33 | 4.33 | 4.38 | 4.21 | 54.61M |
| January 21, 2026 | 4.25 | 4.26 | 4.26 | 4.39 | 4.18 | 62.7M |
| January 20, 2026 | 4.05 | 4.24 | 4.24 | 4.24 | 4.04 | 62.07M |
| January 19, 2026 | 3.95 | 4.06 | 4.06 | 4.06 | 3.93 | 28.29M |
| January 16, 2026 | 4.04 | 3.96 | 3.96 | 4.05 | 3.95 | 22.39M |
| January 15, 2026 | 4.02 | 4.04 | 4.04 | 4.07 | 3.99 | 24.72M |
| January 14, 2026 | 4.05 | 4.04 | 4.04 | 4.09 | 4.01 | 33.86M |
| January 13, 2026 | 4.09 | 4.04 | 4.04 | 4.13 | 4.03 | 31.44M |
| January 12, 2026 | 4.09 | 4.08 | 4.08 | 4.1 | 4.05 | 27.63M |
| January 09, 2026 | 4.12 | 4.08 | 4.08 | 4.13 | 4.04 | 26.51M |
| January 08, 2026 | 4.05 | 4.09 | 4.09 | 4.12 | 4.02 | 25.27M |
| January 07, 2026 | 4.05 | 4.05 | 4.05 | 4.13 | 4 | 34.3M |
| January 06, 2026 | 3.92 | 4.05 | 4.05 | 4.05 | 3.91 | 42.31M |
| January 05, 2026 | 3.93 | 3.92 | 3.92 | 3.94 | 3.89 | 19.38M |
| December 31, 2025 | 3.95 | 3.92 | 3.92 | 3.96 | 3.88 | 14.17M |
| December 30, 2025 | 3.95 | 3.95 | 3.95 | 3.99 | 3.91 | 17.95M |
| December 29, 2025 | 3.95 | 3.96 | 3.96 | 3.97 | 3.92 | 12.37M |
| December 26, 2025 | 3.96 | 3.95 | 3.95 | 3.99 | 3.94 | 14.93M |
| December 25, 2025 | 3.94 | 3.96 | 3.96 | 3.97 | 3.92 | 15.46M |
| December 24, 2025 | 3.89 | 3.93 | 3.93 | 3.95 | 3.88 | 14.99M |
| December 23, 2025 | 3.92 | 3.88 | 3.88 | 3.92 | 3.87 | 12.59M |
| December 22, 2025 | 3.88 | 3.91 | 3.91 | 3.91 | 3.88 | 15.47M |
| December 19, 2025 | 3.84 | 3.88 | 3.88 | 3.9 | 3.84 | 15.33M |
| December 18, 2025 | 3.83 | 3.84 | 3.84 | 3.89 | 3.82 | 14M |
| December 17, 2025 | 3.77 | 3.84 | 3.84 | 3.84 | 3.76 | 18.28M |
| December 16, 2025 | 3.83 | 3.79 | 3.79 | 3.83 | 3.77 | 14.54M |
| December 15, 2025 | 3.82 | 3.83 | 3.83 | 3.87 | 3.8 | 14.27M |
| December 12, 2025 | 3.78 | 3.84 | 3.84 | 3.84 | 3.75 | 28.68M |
| December 11, 2025 | 3.83 | 3.78 | 3.78 | 3.84 | 3.77 | 21.26M |
| December 10, 2025 | 3.85 | 3.83 | 3.83 | 3.85 | 3.81 | 23.78M |
| December 09, 2025 | 3.92 | 3.85 | 3.85 | 3.94 | 3.85 | 24.02M |
| December 08, 2025 | 3.97 | 3.94 | 3.94 | 3.99 | 3.93 | 20.02M |
| December 05, 2025 | 3.88 | 3.96 | 3.96 | 3.97 | 3.88 | 20.97M |
| December 04, 2025 | 3.94 | 3.9 | 3.9 | 3.95 | 3.88 | 24.31M |
| December 03, 2025 | 3.98 | 3.95 | 3.95 | 3.99 | 3.94 | 20.68M |
| December 02, 2025 | 4 | 3.98 | 3.98 | 4.01 | 3.96 | 14.81M |
| December 01, 2025 | 3.99 | 4.01 | 4.01 | 4.02 | 3.97 | 18.79M |
| November 28, 2025 | 3.95 | 3.99 | 3.99 | 4 | 3.95 | 18.17M |
| November 27, 2025 | 3.96 | 3.96 | 3.96 | 3.99 | 3.95 | 23.23M |
| November 26, 2025 | 3.97 | 3.97 | 3.97 | 4 | 3.96 | 18.7M |
| November 25, 2025 | 4.01 | 3.97 | 3.97 | 4.01 | 3.96 | 29.53M |
| November 24, 2025 | 4.01 | 3.99 | 3.99 | 4.03 | 3.96 | 29.88M |
| November 21, 2025 | 4.21 | 4.02 | 4.02 | 4.22 | 4 | 58.01M |
| November 20, 2025 | 4.3 | 4.23 | 4.23 | 4.33 | 4.22 | 20.66M |