4.36
+0.03(+0.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.33 | 4.36 | 4.36 | 4.55 | 4.32 | 13.13M |
| February 12, 2026 | 4.35 | 4.33 | 4.33 | 4.36 | 4.25 | 8.13M |
| February 11, 2026 | 4.33 | 4.34 | 4.34 | 4.37 | 4.3 | 8.88M |
| February 10, 2026 | 4.39 | 4.33 | 4.33 | 4.39 | 4.31 | 9.86M |
| February 09, 2026 | 4.38 | 4.38 | 4.38 | 4.41 | 4.33 | 10.47M |
| February 06, 2026 | 4.35 | 4.35 | 4.35 | 4.42 | 4.29 | 8.47M |
| February 05, 2026 | 4.35 | 4.36 | 4.36 | 4.43 | 4.31 | 9.84M |
| February 04, 2026 | 4.24 | 4.35 | 4.35 | 4.35 | 4.22 | 11.68M |
| February 03, 2026 | 4.22 | 4.23 | 4.23 | 4.27 | 4.19 | 8.1M |
| February 02, 2026 | 4.25 | 4.19 | 4.19 | 4.32 | 4.19 | 12.35M |
| January 30, 2026 | 4.25 | 4.27 | 4.27 | 4.29 | 4.18 | 10.36M |
| January 29, 2026 | 4.27 | 4.28 | 4.28 | 4.34 | 4.2 | 15.49M |
| January 28, 2026 | 4.27 | 4.25 | 4.25 | 4.33 | 4.23 | 11.86M |
| January 27, 2026 | 4.34 | 4.26 | 4.26 | 4.35 | 4.2 | 11.69M |
| January 26, 2026 | 4.26 | 4.34 | 4.34 | 4.38 | 4.2 | 18.55M |
| January 23, 2026 | 4.32 | 4.26 | 4.26 | 4.32 | 4.23 | 9.49M |
| January 22, 2026 | 4.22 | 4.31 | 4.31 | 4.32 | 4.19 | 12.23M |
| January 21, 2026 | 4.24 | 4.21 | 4.21 | 4.28 | 4.18 | 12.16M |
| January 20, 2026 | 4.25 | 4.27 | 4.27 | 4.27 | 4.15 | 19.77M |
| January 19, 2026 | 4.23 | 4.31 | 4.31 | 4.34 | 4.17 | 14.98M |
| January 16, 2026 | 4.25 | 4.23 | 4.23 | 4.26 | 4.16 | 12.32M |
| January 15, 2026 | 4.14 | 4.22 | 4.22 | 4.32 | 4.13 | 23.27M |
| January 14, 2026 | 4.1 | 4.13 | 4.13 | 4.18 | 4.07 | 12.96M |
| January 13, 2026 | 4.22 | 4.11 | 4.11 | 4.23 | 4.11 | 11.37M |
| January 12, 2026 | 4.17 | 4.2 | 4.2 | 4.25 | 4.07 | 20.29M |
| January 09, 2026 | 4.19 | 4.19 | 4.19 | 4.22 | 4.14 | 18.29M |
| January 08, 2026 | 3.93 | 4.21 | 4.21 | 4.23 | 3.92 | 32.45M |
| January 07, 2026 | 3.94 | 3.94 | 3.94 | 3.95 | 3.9 | 9.18M |
| January 06, 2026 | 3.87 | 3.94 | 3.94 | 3.94 | 3.86 | 9.7M |
| January 05, 2026 | 3.88 | 3.87 | 3.87 | 3.91 | 3.85 | 7.37M |
| December 31, 2025 | 3.84 | 3.87 | 3.87 | 3.89 | 3.81 | 7.43M |
| December 30, 2025 | 3.88 | 3.83 | 3.83 | 3.89 | 3.79 | 8.95M |
| December 29, 2025 | 3.86 | 3.89 | 3.89 | 3.92 | 3.85 | 8.75M |
| December 26, 2025 | 3.82 | 3.87 | 3.87 | 3.93 | 3.8 | 12.25M |
| December 25, 2025 | 3.78 | 3.81 | 3.81 | 3.84 | 3.77 | 6.93M |
| December 24, 2025 | 3.75 | 3.77 | 3.77 | 3.78 | 3.72 | 7.96M |
| December 23, 2025 | 3.79 | 3.73 | 3.73 | 3.82 | 3.73 | 7.9M |
| December 22, 2025 | 3.83 | 3.79 | 3.79 | 3.83 | 3.78 | 10.69M |
| December 19, 2025 | 3.76 | 3.83 | 3.83 | 3.83 | 3.71 | 11.68M |
| December 18, 2025 | 3.64 | 3.74 | 3.74 | 3.79 | 3.64 | 12.97M |
| December 17, 2025 | 3.6 | 3.66 | 3.66 | 3.67 | 3.57 | 10.95M |
| December 16, 2025 | 3.65 | 3.61 | 3.61 | 3.68 | 3.61 | 7.56M |
| December 15, 2025 | 3.62 | 3.66 | 3.66 | 3.7 | 3.58 | 9.94M |
| December 12, 2025 | 3.69 | 3.64 | 3.64 | 3.74 | 3.63 | 13.29M |
| December 11, 2025 | 3.82 | 3.69 | 3.69 | 3.83 | 3.68 | 15.27M |
| December 10, 2025 | 3.82 | 3.83 | 3.83 | 3.86 | 3.76 | 12.46M |
| December 09, 2025 | 3.92 | 3.82 | 3.82 | 3.92 | 3.81 | 16.1M |
| December 08, 2025 | 3.92 | 3.92 | 3.92 | 3.95 | 3.9 | 9.23M |
| December 05, 2025 | 3.88 | 3.9 | 3.9 | 3.91 | 3.84 | 8.93M |
| December 04, 2025 | 3.94 | 3.88 | 3.88 | 3.96 | 3.85 | 14.57M |
| December 03, 2025 | 3.96 | 3.95 | 3.95 | 4 | 3.91 | 7.69M |
| December 02, 2025 | 3.91 | 3.97 | 3.97 | 3.99 | 3.87 | 13.31M |
| December 01, 2025 | 3.98 | 3.92 | 3.92 | 4.03 | 3.9 | 14M |
| November 28, 2025 | 3.9 | 3.98 | 3.98 | 3.99 | 3.84 | 11.95M |
| November 27, 2025 | 3.86 | 3.9 | 3.9 | 3.92 | 3.83 | 9.91M |
| November 26, 2025 | 3.94 | 3.89 | 3.89 | 4.01 | 3.88 | 12.16M |
| November 25, 2025 | 3.92 | 3.95 | 3.95 | 3.98 | 3.89 | 10.43M |
| November 24, 2025 | 3.9 | 3.9 | 3.9 | 3.95 | 3.86 | 10.25M |
| November 21, 2025 | 4 | 3.87 | 3.87 | 4.07 | 3.86 | 18.28M |
| November 20, 2025 | 4.03 | 4.04 | 4.04 | 4.07 | 3.95 | 15.3M |