4.04
-0.09(-2.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.13 | 4.04 | 4.04 | 4.14 | 4.03 | 31.77M |
| February 12, 2026 | 4.19 | 4.13 | 4.13 | 4.22 | 4.12 | 28.23M |
| February 11, 2026 | 4.19 | 4.22 | 4.22 | 4.23 | 4.16 | 19.74M |
| February 10, 2026 | 4.18 | 4.19 | 4.19 | 4.21 | 4.15 | 23.34M |
| February 09, 2026 | 4.17 | 4.18 | 4.18 | 4.19 | 4.15 | 18.88M |
| February 06, 2026 | 4.1 | 4.15 | 4.15 | 4.19 | 4.08 | 23.63M |
| February 05, 2026 | 4.22 | 4.12 | 4.12 | 4.23 | 4.1 | 30.54M |
| February 04, 2026 | 4.15 | 4.24 | 4.24 | 4.24 | 4.13 | 32.24M |
| February 03, 2026 | 4.15 | 4.15 | 4.15 | 4.2 | 4.09 | 32.28M |
| February 02, 2026 | 4.36 | 4.13 | 4.13 | 4.36 | 4.12 | 50.36M |
| January 30, 2026 | 4.31 | 4.34 | 4.34 | 4.45 | 4.25 | 71.65M |
| January 29, 2026 | 4.22 | 4.3 | 4.3 | 4.34 | 4.22 | 55.16M |
| January 28, 2026 | 4.17 | 4.25 | 4.25 | 4.28 | 4.15 | 37.9M |
| January 27, 2026 | 4.3 | 4.18 | 4.18 | 4.31 | 4.12 | 35.32M |
| January 26, 2026 | 4.28 | 4.3 | 4.3 | 4.31 | 4.24 | 39.1M |
| January 23, 2026 | 4.31 | 4.28 | 4.28 | 4.32 | 4.25 | 38.31M |
| January 22, 2026 | 4.17 | 4.29 | 4.29 | 4.29 | 4.16 | 56.79M |
| January 21, 2026 | 4.17 | 4.17 | 4.17 | 4.2 | 4.14 | 19.37M |
| January 20, 2026 | 4.19 | 4.18 | 4.18 | 4.22 | 4.13 | 30.71M |
| January 19, 2026 | 4.05 | 4.17 | 4.17 | 4.17 | 4.05 | 33.47M |
| January 16, 2026 | 4.11 | 4.05 | 4.05 | 4.12 | 4.04 | 27.34M |
| January 15, 2026 | 4.15 | 4.1 | 4.1 | 4.17 | 4.1 | 32.01M |
| January 14, 2026 | 4.18 | 4.17 | 4.17 | 4.22 | 4.13 | 39.05M |
| January 13, 2026 | 4.22 | 4.18 | 4.18 | 4.24 | 4.17 | 45.06M |
| January 12, 2026 | 4.26 | 4.22 | 4.22 | 4.26 | 4.2 | 54.31M |
| January 09, 2026 | 4.23 | 4.26 | 4.26 | 4.28 | 4.21 | 41.14M |
| January 08, 2026 | 4.21 | 4.23 | 4.23 | 4.25 | 4.2 | 37.65M |
| January 07, 2026 | 4.28 | 4.25 | 4.25 | 4.29 | 4.17 | 57.57M |
| January 06, 2026 | 4.21 | 4.29 | 4.29 | 4.32 | 4.21 | 67.02M |
| January 05, 2026 | 4.35 | 4.37 | 4.37 | 4.44 | 4.34 | 84.65M |
| December 31, 2025 | 4.15 | 4.32 | 4.32 | 4.49 | 4.15 | 123.58M |
| December 30, 2025 | 4.08 | 4.08 | 4.08 | 4.12 | 4.04 | 23.64M |
| December 29, 2025 | 4.09 | 4.1 | 4.1 | 4.13 | 4.07 | 26.3M |
| December 26, 2025 | 4.18 | 4.11 | 4.11 | 4.18 | 4.09 | 37M |
| December 25, 2025 | 4.09 | 4.19 | 4.19 | 4.22 | 4.08 | 47.31M |
| December 24, 2025 | 4.1 | 4.1 | 4.1 | 4.12 | 4.05 | 23.42M |
| December 23, 2025 | 4.16 | 4.1 | 4.1 | 4.18 | 4.07 | 31.73M |
| December 22, 2025 | 4.07 | 4.14 | 4.14 | 4.15 | 4.07 | 33.45M |
| December 19, 2025 | 4.03 | 4.09 | 4.09 | 4.09 | 4 | 34.76M |
| December 18, 2025 | 4.02 | 4.02 | 4.02 | 4.14 | 3.98 | 50.44M |
| December 17, 2025 | 3.93 | 4.02 | 4.02 | 4.02 | 3.89 | 36.56M |
| December 16, 2025 | 4.03 | 3.95 | 3.95 | 4.04 | 3.93 | 28.36M |
| December 15, 2025 | 3.98 | 4.03 | 4.03 | 4.06 | 3.98 | 21.17M |
| December 12, 2025 | 4.02 | 4.02 | 4.02 | 4.06 | 4 | 26.46M |
| December 11, 2025 | 4.12 | 4.02 | 4.02 | 4.14 | 4.01 | 38.65M |
| December 10, 2025 | 4.12 | 4.14 | 4.14 | 4.15 | 4.09 | 28.48M |
| December 09, 2025 | 4.26 | 4.12 | 4.12 | 4.26 | 4.12 | 51.26M |
| December 08, 2025 | 4.27 | 4.26 | 4.26 | 4.32 | 4.22 | 42.84M |
| December 05, 2025 | 4.32 | 4.26 | 4.26 | 4.33 | 4.18 | 56.64M |
| December 04, 2025 | 4.48 | 4.33 | 4.33 | 4.64 | 4.33 | 99.14M |
| December 03, 2025 | 4.31 | 4.42 | 4.42 | 4.42 | 4.28 | 77.59M |
| December 02, 2025 | 4.33 | 4.32 | 4.32 | 4.34 | 4.21 | 33.27M |
| December 01, 2025 | 4.27 | 4.32 | 4.32 | 4.34 | 4.26 | 40.57M |
| November 28, 2025 | 4.22 | 4.26 | 4.26 | 4.27 | 4.18 | 33.94M |
| November 27, 2025 | 4.29 | 4.21 | 4.21 | 4.32 | 4.2 | 39.09M |
| November 26, 2025 | 4.34 | 4.28 | 4.28 | 4.4 | 4.27 | 39.45M |
| November 25, 2025 | 4.3 | 4.36 | 4.36 | 4.39 | 4.26 | 52.9M |
| November 24, 2025 | 4.31 | 4.25 | 4.25 | 4.4 | 4.17 | 54.04M |
| November 21, 2025 | 4.53 | 4.31 | 4.31 | 4.58 | 4.3 | 75.03M |
| November 20, 2025 | 4.71 | 4.57 | 4.57 | 4.72 | 4.52 | 72M |