4.81
+0.09(+1.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.68 | 4.81 | 4.81 | 4.83 | 4.67 | 23.86M |
| February 12, 2026 | 4.78 | 4.72 | 4.72 | 4.78 | 4.67 | 19.97M |
| February 11, 2026 | 4.7 | 4.76 | 4.76 | 4.86 | 4.67 | 25.21M |
| February 10, 2026 | 4.79 | 4.7 | 4.7 | 4.8 | 4.62 | 20.18M |
| February 09, 2026 | 4.63 | 4.76 | 4.76 | 4.79 | 4.6 | 28.59M |
| February 06, 2026 | 4.58 | 4.58 | 4.58 | 4.65 | 4.54 | 17.33M |
| February 05, 2026 | 4.68 | 4.6 | 4.6 | 4.71 | 4.59 | 22.16M |
| February 04, 2026 | 4.7 | 4.73 | 4.73 | 4.82 | 4.63 | 31.16M |
| February 03, 2026 | 4.55 | 4.71 | 4.71 | 4.73 | 4.5 | 29.9M |
| February 02, 2026 | 4.66 | 4.57 | 4.57 | 4.73 | 4.48 | 40.42M |
| January 30, 2026 | 4.88 | 4.76 | 4.76 | 4.98 | 4.62 | 55.18M |
| January 29, 2026 | 4.8 | 4.9 | 4.9 | 5.04 | 4.76 | 58.52M |
| January 28, 2026 | 4.7 | 4.79 | 4.79 | 4.84 | 4.67 | 45.45M |
| January 27, 2026 | 4.65 | 4.68 | 4.68 | 4.94 | 4.58 | 50.42M |
| January 26, 2026 | 4.63 | 4.68 | 4.68 | 4.72 | 4.57 | 36.01M |
| January 23, 2026 | 4.6 | 4.63 | 4.63 | 4.67 | 4.56 | 38.49M |
| January 22, 2026 | 4.45 | 4.6 | 4.6 | 4.64 | 4.4 | 50.28M |
| January 21, 2026 | 4.41 | 4.4 | 4.4 | 4.43 | 4.32 | 32.23M |
| January 20, 2026 | 4.56 | 4.46 | 4.46 | 4.58 | 4.43 | 34.69M |
| January 19, 2026 | 4.46 | 4.56 | 4.56 | 4.73 | 4.39 | 70.99M |
| January 16, 2026 | 4.47 | 4.48 | 4.48 | 4.63 | 4.39 | 83.74M |
| January 15, 2026 | 4.1 | 4.52 | 4.52 | 4.52 | 4.05 | 109.97M |
| January 14, 2026 | 4.08 | 4.11 | 4.11 | 4.12 | 4.01 | 27.8M |
| January 13, 2026 | 4.15 | 4.08 | 4.08 | 4.17 | 4.07 | 28M |
| January 12, 2026 | 4.18 | 4.15 | 4.15 | 4.23 | 4.12 | 31.78M |
| January 09, 2026 | 4.12 | 4.18 | 4.18 | 4.22 | 4.09 | 23.63M |
| January 08, 2026 | 4.19 | 4.14 | 4.14 | 4.19 | 4.13 | 23.12M |
| January 07, 2026 | 4.22 | 4.18 | 4.18 | 4.25 | 4.13 | 24.48M |
| January 06, 2026 | 4.19 | 4.22 | 4.22 | 4.3 | 4.18 | 25.4M |
| January 05, 2026 | 4.15 | 4.2 | 4.2 | 4.2 | 4.11 | 29.52M |
| December 31, 2025 | 4.04 | 4.18 | 4.18 | 4.2 | 4.02 | 32.99M |
| December 30, 2025 | 4.11 | 4.03 | 4.03 | 4.12 | 3.99 | 26.11M |
| December 29, 2025 | 4.14 | 4.11 | 4.11 | 4.25 | 4.07 | 28.64M |
| December 26, 2025 | 4.09 | 4.1 | 4.1 | 4.14 | 4.06 | 26.93M |
| December 25, 2025 | 4.05 | 4.09 | 4.09 | 4.13 | 4.01 | 26.41M |
| December 24, 2025 | 4.16 | 4.05 | 4.05 | 4.19 | 3.96 | 49.17M |
| December 23, 2025 | 4.23 | 4.19 | 4.19 | 4.27 | 4.14 | 50.22M |
| December 22, 2025 | 4.31 | 4.17 | 4.17 | 4.35 | 4.16 | 63.78M |
| December 19, 2025 | 4.19 | 4.27 | 4.27 | 4.32 | 4.12 | 94.64M |
| December 18, 2025 | 4.1 | 4.21 | 4.21 | 4.43 | 4.1 | 136.82M |
| December 17, 2025 | 3.7 | 4.08 | 4.08 | 4.08 | 3.68 | 93.45M |
| December 16, 2025 | 3.63 | 3.71 | 3.71 | 3.82 | 3.54 | 37.81M |
| December 15, 2025 | 3.53 | 3.63 | 3.63 | 3.65 | 3.51 | 15.95M |
| December 12, 2025 | 3.53 | 3.52 | 3.52 | 3.58 | 3.51 | 13.19M |
| December 11, 2025 | 3.57 | 3.51 | 3.51 | 3.59 | 3.5 | 15.23M |
| December 10, 2025 | 3.63 | 3.59 | 3.59 | 3.64 | 3.56 | 13.15M |
| December 09, 2025 | 3.71 | 3.62 | 3.62 | 3.71 | 3.61 | 14.27M |
| December 08, 2025 | 3.76 | 3.7 | 3.7 | 3.76 | 3.67 | 18.8M |
| December 05, 2025 | 3.72 | 3.75 | 3.75 | 3.76 | 3.68 | 14.12M |
| December 04, 2025 | 3.8 | 3.74 | 3.74 | 3.81 | 3.71 | 17.76M |
| December 03, 2025 | 3.76 | 3.82 | 3.82 | 3.84 | 3.75 | 19.57M |
| December 02, 2025 | 3.75 | 3.78 | 3.78 | 3.78 | 3.71 | 14.33M |
| December 01, 2025 | 3.78 | 3.75 | 3.75 | 3.82 | 3.73 | 17.7M |
| November 28, 2025 | 3.66 | 3.8 | 3.8 | 3.81 | 3.65 | 21.22M |
| November 27, 2025 | 3.65 | 3.66 | 3.66 | 3.68 | 3.64 | 11.88M |
| November 26, 2025 | 3.63 | 3.64 | 3.64 | 3.72 | 3.63 | 15.94M |
| November 25, 2025 | 3.63 | 3.63 | 3.63 | 3.68 | 3.61 | 16.08M |
| November 24, 2025 | 3.55 | 3.63 | 3.63 | 3.65 | 3.52 | 22.82M |
| November 21, 2025 | 3.72 | 3.52 | 3.52 | 3.72 | 3.52 | 32.12M |
| November 20, 2025 | 3.8 | 3.75 | 3.75 | 3.8 | 3.72 | 15.67M |