4.01
-0.03(-0.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.05 | 4.01 | 4.01 | 4.07 | 4 | 7.44M |
| February 12, 2026 | 4.14 | 4.04 | 4.04 | 4.14 | 4.03 | 13.28M |
| February 11, 2026 | 4.14 | 4.13 | 4.13 | 4.16 | 4.11 | 9.99M |
| February 10, 2026 | 4.11 | 4.15 | 4.15 | 4.18 | 4.07 | 14.28M |
| February 09, 2026 | 4.06 | 4.11 | 4.11 | 4.13 | 4.06 | 12.56M |
| February 06, 2026 | 4.09 | 4.06 | 4.06 | 4.13 | 4.05 | 14.48M |
| February 05, 2026 | 4.06 | 4.05 | 4.05 | 4.11 | 4.03 | 13.02M |
| February 04, 2026 | 4.01 | 4.06 | 4.06 | 4.07 | 4 | 10.09M |
| February 03, 2026 | 3.97 | 4.02 | 4.02 | 4.03 | 3.95 | 9.58M |
| February 02, 2026 | 4.03 | 3.96 | 3.96 | 4.08 | 3.95 | 13.7M |
| January 30, 2026 | 4.06 | 4.06 | 4.06 | 4.1 | 4.01 | 13.98M |
| January 29, 2026 | 4.02 | 4.03 | 4.03 | 4.08 | 4 | 14.23M |
| January 28, 2026 | 4.15 | 4.04 | 4.04 | 4.17 | 4.02 | 24.79M |
| January 27, 2026 | 4.26 | 4.17 | 4.17 | 4.26 | 4.08 | 21.54M |
| January 26, 2026 | 4.19 | 4.26 | 4.26 | 4.27 | 4.16 | 23.04M |
| January 23, 2026 | 4.17 | 4.2 | 4.2 | 4.21 | 4.15 | 16.24M |
| January 22, 2026 | 4.14 | 4.18 | 4.18 | 4.18 | 4.09 | 16.04M |
| January 21, 2026 | 4.15 | 4.17 | 4.17 | 4.17 | 4.11 | 9.59M |
| January 20, 2026 | 4.14 | 4.15 | 4.15 | 4.18 | 4.12 | 12.38M |
| January 19, 2026 | 4.05 | 4.14 | 4.14 | 4.14 | 4.04 | 14.58M |
| January 16, 2026 | 4.11 | 4.07 | 4.07 | 4.13 | 4.04 | 14.47M |
| January 15, 2026 | 4.13 | 4.11 | 4.11 | 4.17 | 4.09 | 15.63M |
| January 14, 2026 | 4.19 | 4.15 | 4.15 | 4.22 | 4.09 | 29.78M |
| January 13, 2026 | 4.14 | 4.19 | 4.19 | 4.26 | 4.14 | 28.6M |
| January 12, 2026 | 4.15 | 4.16 | 4.16 | 4.17 | 4.11 | 18.42M |
| January 09, 2026 | 4.19 | 4.15 | 4.15 | 4.19 | 4.1 | 15.84M |
| January 08, 2026 | 4.06 | 4.17 | 4.17 | 4.18 | 4.04 | 21.43M |
| January 07, 2026 | 4.15 | 4.07 | 4.07 | 4.15 | 4.05 | 20.13M |
| January 06, 2026 | 4.08 | 4.16 | 4.16 | 4.25 | 4.08 | 24.78M |
| January 05, 2026 | 3.98 | 4.06 | 4.07 | 4.08 | 3.98 | 15.65M |
| December 31, 2025 | 4.01 | 3.98 | 3.98 | 4.03 | 3.95 | 12.17M |
| December 30, 2025 | 4.05 | 4 | 4 | 4.05 | 3.98 | 14.23M |
| December 29, 2025 | 4.13 | 4.06 | 4.06 | 4.14 | 4.03 | 17.55M |
| December 26, 2025 | 4.15 | 4.14 | 4.14 | 4.21 | 4.13 | 19.41M |
| December 25, 2025 | 4.15 | 4.15 | 4.15 | 4.17 | 4.13 | 12.58M |
| December 24, 2025 | 4.19 | 4.17 | 4.17 | 4.21 | 4.12 | 17.63M |
| December 23, 2025 | 4.22 | 4.19 | 4.19 | 4.27 | 4.17 | 19.49M |
| December 22, 2025 | 4.32 | 4.25 | 4.25 | 4.32 | 4.22 | 23.07M |
| December 19, 2025 | 4.24 | 4.33 | 4.33 | 4.34 | 4.24 | 41.67M |
| December 18, 2025 | 4.03 | 4.29 | 4.29 | 4.47 | 4.03 | 66.91M |
| December 17, 2025 | 3.99 | 4.06 | 4.06 | 4.15 | 3.93 | 25.54M |
| December 16, 2025 | 4.03 | 3.98 | 3.98 | 4.05 | 3.96 | 18.16M |
| December 15, 2025 | 3.92 | 4.05 | 4.05 | 4.21 | 3.88 | 35.65M |
| December 12, 2025 | 3.93 | 3.92 | 3.92 | 3.96 | 3.86 | 16.11M |
| December 11, 2025 | 4.06 | 3.93 | 3.93 | 4.07 | 3.92 | 21.66M |
| December 10, 2025 | 4.07 | 4.06 | 4.06 | 4.11 | 3.98 | 25.8M |
| December 09, 2025 | 4.18 | 4.07 | 4.07 | 4.19 | 4.05 | 25.25M |
| December 08, 2025 | 4.25 | 4.19 | 4.19 | 4.29 | 4.18 | 17.89M |
| December 05, 2025 | 4.3 | 4.25 | 4.25 | 4.31 | 4.18 | 17.41M |
| December 04, 2025 | 4.33 | 4.3 | 4.3 | 4.37 | 4.23 | 19.24M |
| December 03, 2025 | 4.24 | 4.34 | 4.34 | 4.37 | 4.23 | 20.21M |
| December 02, 2025 | 4.26 | 4.28 | 4.28 | 4.31 | 4.18 | 12.73M |
| December 01, 2025 | 4.22 | 4.27 | 4.27 | 4.36 | 4.21 | 20.2M |
| November 28, 2025 | 4.23 | 4.23 | 4.23 | 4.25 | 4.18 | 13.8M |
| November 27, 2025 | 4.2 | 4.25 | 4.25 | 4.27 | 4.14 | 18.89M |
| November 26, 2025 | 4.14 | 4.23 | 4.23 | 4.4 | 4.14 | 23.78M |
| November 25, 2025 | 4.08 | 4.15 | 4.15 | 4.18 | 4.05 | 17.21M |
| November 24, 2025 | 4.05 | 4.08 | 4.08 | 4.16 | 4.05 | 17.09M |
| November 21, 2025 | 4.3 | 4.05 | 4.05 | 4.33 | 4.05 | 18.89M |
| November 20, 2025 | 4.37 | 4.3 | 4.3 | 4.37 | 4.26 | 13.18M |