4.43
-0.04(-0.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.48 | 4.43 | 4.43 | 4.49 | 4.42 | 32.5M |
| February 12, 2026 | 4.53 | 4.47 | 4.47 | 4.53 | 4.47 | 41.88M |
| February 11, 2026 | 4.53 | 4.53 | 4.53 | 4.55 | 4.51 | 28.11M |
| February 10, 2026 | 4.53 | 4.52 | 4.52 | 4.56 | 4.5 | 39.73M |
| February 09, 2026 | 4.53 | 4.54 | 4.54 | 4.58 | 4.51 | 55.26M |
| February 06, 2026 | 4.62 | 4.54 | 4.54 | 4.69 | 4.54 | 87.22M |
| February 05, 2026 | 4.5 | 4.54 | 4.54 | 4.56 | 4.49 | 44.75M |
| February 04, 2026 | 4.47 | 4.5 | 4.5 | 4.51 | 4.45 | 40.62M |
| February 03, 2026 | 4.48 | 4.48 | 4.48 | 4.52 | 4.44 | 39.38M |
| February 02, 2026 | 4.52 | 4.48 | 4.48 | 4.58 | 4.46 | 50.15M |
| January 30, 2026 | 4.55 | 4.51 | 4.51 | 4.59 | 4.47 | 45.02M |
| January 29, 2026 | 4.56 | 4.57 | 4.57 | 4.58 | 4.54 | 36.76M |
| January 28, 2026 | 4.6 | 4.58 | 4.58 | 4.6 | 4.54 | 38.85M |
| January 27, 2026 | 4.68 | 4.61 | 4.61 | 4.68 | 4.55 | 48.79M |
| January 26, 2026 | 4.6 | 4.69 | 4.69 | 4.71 | 4.58 | 77.97M |
| January 23, 2026 | 4.58 | 4.6 | 4.6 | 4.64 | 4.57 | 39.83M |
| January 22, 2026 | 4.56 | 4.57 | 4.57 | 4.59 | 4.54 | 29.18M |
| January 21, 2026 | 4.58 | 4.55 | 4.55 | 4.58 | 4.54 | 30.83M |
| January 20, 2026 | 4.52 | 4.58 | 4.58 | 4.58 | 4.51 | 40.84M |
| January 19, 2026 | 4.5 | 4.52 | 4.52 | 4.54 | 4.49 | 29.64M |
| January 16, 2026 | 4.53 | 4.5 | 4.5 | 4.54 | 4.47 | 28.93M |
| January 15, 2026 | 4.5 | 4.52 | 4.52 | 4.52 | 4.48 | 26.75M |
| January 14, 2026 | 4.53 | 4.51 | 4.51 | 4.57 | 4.49 | 53.48M |
| January 13, 2026 | 4.53 | 4.54 | 4.54 | 4.59 | 4.52 | 55.76M |
| January 12, 2026 | 4.5 | 4.53 | 4.53 | 4.53 | 4.49 | 33.4M |
| January 09, 2026 | 4.5 | 4.52 | 4.52 | 4.52 | 4.48 | 31.14M |
| January 08, 2026 | 4.48 | 4.5 | 4.5 | 4.51 | 4.48 | 22.88M |
| January 07, 2026 | 4.51 | 4.49 | 4.49 | 4.52 | 4.48 | 34.07M |
| January 06, 2026 | 4.48 | 4.5 | 4.5 | 4.51 | 4.48 | 35.76M |
| January 05, 2026 | 4.45 | 4.49 | 4.49 | 4.49 | 4.43 | 32.3M |
| December 31, 2025 | 4.44 | 4.46 | 4.46 | 4.48 | 4.44 | 20.75M |
| December 30, 2025 | 4.45 | 4.45 | 4.45 | 4.47 | 4.41 | 22.61M |
| December 29, 2025 | 4.5 | 4.45 | 4.45 | 4.51 | 4.44 | 38.51M |
| December 26, 2025 | 4.54 | 4.51 | 4.51 | 4.54 | 4.5 | 24.03M |
| December 25, 2025 | 4.54 | 4.53 | 4.53 | 4.55 | 4.51 | 18.08M |
| December 24, 2025 | 4.53 | 4.54 | 4.54 | 4.56 | 4.51 | 21.3M |
| December 23, 2025 | 4.59 | 4.55 | 4.55 | 4.61 | 4.52 | 30.64M |
| December 22, 2025 | 4.67 | 4.59 | 4.59 | 4.67 | 4.59 | 29.86M |
| December 19, 2025 | 4.66 | 4.66 | 4.66 | 4.69 | 4.63 | 23.44M |
| December 18, 2025 | 4.59 | 4.66 | 4.66 | 4.67 | 4.57 | 23.14M |
| December 17, 2025 | 4.56 | 4.59 | 4.59 | 4.61 | 4.53 | 22.58M |
| December 16, 2025 | 4.65 | 4.57 | 4.57 | 4.65 | 4.55 | 24.69M |
| December 15, 2025 | 4.58 | 4.63 | 4.63 | 4.67 | 4.57 | 24.62M |
| December 12, 2025 | 4.6 | 4.6 | 4.6 | 4.67 | 4.59 | 28.81M |
| December 11, 2025 | 4.63 | 4.62 | 4.62 | 4.67 | 4.61 | 25.2M |
| December 10, 2025 | 4.61 | 4.63 | 4.63 | 4.65 | 4.58 | 21.22M |
| December 09, 2025 | 4.66 | 4.62 | 4.62 | 4.66 | 4.6 | 22.21M |
| December 08, 2025 | 4.72 | 4.65 | 4.65 | 4.74 | 4.64 | 33.46M |
| December 05, 2025 | 4.74 | 4.72 | 4.72 | 4.74 | 4.67 | 24.92M |
| December 04, 2025 | 4.72 | 4.73 | 4.73 | 4.76 | 4.69 | 31.39M |
| December 03, 2025 | 4.69 | 4.74 | 4.74 | 4.75 | 4.67 | 33.26M |
| December 02, 2025 | 4.66 | 4.69 | 4.69 | 4.7 | 4.63 | 26.47M |
| December 01, 2025 | 4.63 | 4.66 | 4.66 | 4.67 | 4.62 | 29.52M |
| November 28, 2025 | 4.67 | 4.62 | 4.62 | 4.67 | 4.59 | 24.09M |
| November 27, 2025 | 4.68 | 4.65 | 4.65 | 4.69 | 4.62 | 21.82M |
| November 26, 2025 | 4.65 | 4.68 | 4.68 | 4.74 | 4.64 | 29.8M |
| November 25, 2025 | 4.6 | 4.64 | 4.64 | 4.68 | 4.58 | 33.99M |
| November 24, 2025 | 4.59 | 4.58 | 4.58 | 4.64 | 4.57 | 34.15M |
| November 21, 2025 | 4.65 | 4.56 | 4.56 | 4.71 | 4.55 | 44.94M |
| November 20, 2025 | 4.65 | 4.64 | 4.64 | 4.68 | 4.63 | 20.87M |