4.50
-0.01(-0.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.5 | 4.5 | 4.5 | 4.55 | 4.47 | 9.42M |
| February 12, 2026 | 4.53 | 4.51 | 4.51 | 4.58 | 4.48 | 10.66M |
| February 11, 2026 | 4.61 | 4.53 | 4.53 | 4.63 | 4.52 | 15.22M |
| February 10, 2026 | 4.68 | 4.63 | 4.63 | 4.71 | 4.58 | 14.58M |
| February 09, 2026 | 4.6 | 4.68 | 4.68 | 4.69 | 4.58 | 12.85M |
| February 06, 2026 | 4.61 | 4.57 | 4.57 | 4.63 | 4.53 | 8.96M |
| February 05, 2026 | 4.69 | 4.61 | 4.61 | 4.69 | 4.54 | 15.48M |
| February 04, 2026 | 4.6 | 4.69 | 4.69 | 4.73 | 4.55 | 15.92M |
| February 03, 2026 | 4.68 | 4.59 | 4.59 | 4.69 | 4.54 | 17.92M |
| February 02, 2026 | 4.61 | 4.63 | 4.63 | 4.74 | 4.58 | 21.5M |
| January 30, 2026 | 4.5 | 4.57 | 4.57 | 4.6 | 4.41 | 24.4M |
| January 29, 2026 | 4.8 | 4.5 | 4.5 | 4.8 | 4.5 | 33.62M |
| January 28, 2026 | 4.94 | 4.74 | 4.74 | 5.02 | 4.66 | 36.94M |
| January 27, 2026 | 4.93 | 4.86 | 4.86 | 5.03 | 4.81 | 25.45M |
| January 26, 2026 | 5 | 4.84 | 4.84 | 5.09 | 4.81 | 50.36M |
| January 23, 2026 | 4.67 | 4.86 | 4.86 | 4.86 | 4.66 | 28.47M |
| January 22, 2026 | 4.5 | 4.63 | 4.63 | 4.63 | 4.43 | 27.96M |
| January 21, 2026 | 4.36 | 4.41 | 4.41 | 4.47 | 4.35 | 17.58M |
| January 20, 2026 | 4.4 | 4.38 | 4.38 | 4.55 | 4.36 | 28.23M |
| January 19, 2026 | 4.1 | 4.41 | 4.41 | 4.48 | 4.1 | 33.62M |
| January 16, 2026 | 4.37 | 4.31 | 4.31 | 4.49 | 4.26 | 29.1M |
| January 15, 2026 | 4.07 | 4.3 | 4.3 | 4.34 | 4.07 | 29.27M |
| January 14, 2026 | 4.13 | 4.17 | 4.17 | 4.27 | 4.08 | 36.11M |
| January 13, 2026 | 4.05 | 4.07 | 4.07 | 4.17 | 3.96 | 24.8M |
| January 12, 2026 | 4.06 | 4.07 | 4.07 | 4.14 | 4.03 | 29.29M |
| January 09, 2026 | 4.18 | 3.98 | 3.98 | 4.19 | 3.96 | 44.32M |
| January 08, 2026 | 4.11 | 4.16 | 4.16 | 4.24 | 4.03 | 48.64M |
| January 07, 2026 | 3.89 | 4.04 | 4.04 | 4.04 | 3.83 | 35.11M |
| January 06, 2026 | 3.84 | 3.85 | 3.85 | 3.88 | 3.74 | 34.73M |
| January 05, 2026 | 3.56 | 3.71 | 3.71 | 3.71 | 3.56 | 18.92M |
| December 31, 2025 | 3.45 | 3.53 | 3.53 | 3.61 | 3.44 | 24.13M |
| December 30, 2025 | 3.48 | 3.47 | 3.47 | 3.6 | 3.43 | 58.5M |
| December 29, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 2.07M |
| December 26, 2025 | 3.78 | 3.8 | 3.8 | 3.83 | 3.77 | 15.34M |
| December 25, 2025 | 3.7 | 3.78 | 3.78 | 3.85 | 3.7 | 29.29M |
| December 24, 2025 | 3.7 | 3.7 | 3.7 | 3.7 | 3.69 | 11.53M |
| December 23, 2025 | 3.58 | 3.52 | 3.52 | 3.58 | 3.52 | 4.83M |
| December 22, 2025 | 3.56 | 3.58 | 3.58 | 3.62 | 3.56 | 7.22M |
| December 19, 2025 | 3.53 | 3.57 | 3.57 | 3.57 | 3.52 | 6.27M |
| December 18, 2025 | 3.51 | 3.52 | 3.52 | 3.57 | 3.5 | 7.59M |
| December 17, 2025 | 3.48 | 3.51 | 3.51 | 3.55 | 3.47 | 6.14M |
| December 16, 2025 | 3.49 | 3.48 | 3.48 | 3.5 | 3.42 | 8.44M |
| December 15, 2025 | 3.45 | 3.5 | 3.5 | 3.53 | 3.43 | 7.73M |
| December 12, 2025 | 3.5 | 3.49 | 3.49 | 3.54 | 3.48 | 8.09M |
| December 11, 2025 | 3.56 | 3.48 | 3.48 | 3.57 | 3.48 | 11.97M |
| December 10, 2025 | 3.57 | 3.57 | 3.57 | 3.6 | 3.51 | 10.8M |
| December 09, 2025 | 3.7 | 3.57 | 3.57 | 3.71 | 3.52 | 23.91M |
| December 08, 2025 | 3.72 | 3.71 | 3.71 | 3.78 | 3.7 | 10.8M |
| December 05, 2025 | 3.65 | 3.7 | 3.7 | 3.71 | 3.64 | 8.55M |
| December 04, 2025 | 3.67 | 3.67 | 3.67 | 3.71 | 3.64 | 9.36M |
| December 03, 2025 | 3.71 | 3.7 | 3.7 | 3.73 | 3.6 | 12.39M |
| December 02, 2025 | 3.78 | 3.71 | 3.71 | 3.79 | 3.7 | 10.96M |
| December 01, 2025 | 3.76 | 3.78 | 3.78 | 3.79 | 3.72 | 14.81M |
| November 28, 2025 | 3.81 | 3.79 | 3.79 | 3.86 | 3.75 | 18.3M |
| November 27, 2025 | 3.84 | 3.8 | 3.8 | 3.86 | 3.77 | 16.81M |
| November 26, 2025 | 3.79 | 3.87 | 3.87 | 3.87 | 3.75 | 24.42M |
| November 25, 2025 | 3.59 | 3.76 | 3.76 | 3.78 | 3.59 | 31.8M |
| November 24, 2025 | 3.51 | 3.65 | 3.65 | 3.71 | 3.51 | 25.63M |
| November 21, 2025 | 3.63 | 3.53 | 3.53 | 3.69 | 3.52 | 24.88M |
| November 20, 2025 | 3.71 | 3.67 | 3.67 | 3.81 | 3.66 | 24.44M |