4.50
-0.11(-2.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.69 | 4.5 | 4.5 | 4.69 | 4.5 | 86.04M |
| February 12, 2026 | 4.82 | 4.61 | 4.61 | 4.91 | 4.61 | 157.82M |
| February 11, 2026 | 4.44 | 4.81 | 4.81 | 4.91 | 4.34 | 211.27M |
| February 10, 2026 | 4.57 | 4.46 | 4.46 | 4.57 | 4.38 | 90.48M |
| February 09, 2026 | 4.6 | 4.61 | 4.61 | 4.66 | 4.55 | 91.38M |
| February 06, 2026 | 4.66 | 4.62 | 4.62 | 4.7 | 4.55 | 127.03M |
| February 05, 2026 | 4.78 | 4.66 | 4.66 | 4.91 | 4.62 | 209.95M |
| February 04, 2026 | 4.42 | 4.86 | 4.86 | 4.86 | 4.37 | 222.36M |
| February 03, 2026 | 4.49 | 4.42 | 4.42 | 4.58 | 4.38 | 80.18M |
| February 02, 2026 | 4.4 | 4.42 | 4.42 | 4.64 | 4.4 | 150M |
| January 30, 2026 | 4.74 | 4.64 | 4.64 | 5.09 | 4.61 | 213M |
| January 29, 2026 | 4.4 | 4.75 | 4.75 | 4.84 | 4.37 | 247.95M |
| January 28, 2026 | 4.12 | 4.4 | 4.4 | 4.4 | 4.07 | 110.99M |
| January 27, 2026 | 4.12 | 4 | 4 | 4.13 | 3.96 | 29.01M |
| January 26, 2026 | 4.1 | 4.14 | 4.14 | 4.15 | 4.07 | 28.1M |
| January 23, 2026 | 4.1 | 4.1 | 4.1 | 4.11 | 4.06 | 25.65M |
| January 22, 2026 | 4 | 4.1 | 4.1 | 4.12 | 3.98 | 36.44M |
| January 21, 2026 | 4 | 3.99 | 3.99 | 4.01 | 3.96 | 23.14M |
| January 20, 2026 | 4 | 4.02 | 4.02 | 4.04 | 3.99 | 28.55M |
| January 19, 2026 | 3.95 | 4.01 | 4.01 | 4.02 | 3.95 | 27.24M |
| January 16, 2026 | 3.95 | 3.96 | 3.96 | 3.97 | 3.93 | 24.97M |
| January 15, 2026 | 3.91 | 3.95 | 3.95 | 3.95 | 3.9 | 24.36M |
| January 14, 2026 | 3.95 | 3.92 | 3.92 | 3.97 | 3.88 | 30.68M |
| January 13, 2026 | 4 | 3.95 | 3.95 | 4 | 3.93 | 30.47M |
| January 12, 2026 | 4.01 | 4.01 | 4.01 | 4.03 | 3.95 | 29.54M |
| January 09, 2026 | 3.98 | 3.99 | 3.99 | 4.03 | 3.95 | 33.69M |
| January 08, 2026 | 4.02 | 4 | 4 | 4.07 | 3.97 | 43.44M |
| January 07, 2026 | 3.89 | 4.07 | 4.07 | 4.07 | 3.86 | 72.5M |
| January 06, 2026 | 3.78 | 3.84 | 3.84 | 3.85 | 3.77 | 19.05M |
| January 05, 2026 | 3.77 | 3.78 | 3.78 | 3.79 | 3.76 | 16.53M |
| December 31, 2025 | 3.79 | 3.76 | 3.76 | 3.8 | 3.75 | 12.76M |
| December 30, 2025 | 3.8 | 3.79 | 3.79 | 3.83 | 3.75 | 11.39M |
| December 29, 2025 | 3.84 | 3.8 | 3.8 | 3.86 | 3.8 | 11.76M |
| December 26, 2025 | 3.83 | 3.83 | 3.83 | 3.86 | 3.82 | 14.78M |
| December 25, 2025 | 3.81 | 3.83 | 3.83 | 3.84 | 3.79 | 10.13M |
| December 24, 2025 | 3.81 | 3.82 | 3.82 | 3.83 | 3.77 | 12.05M |
| December 23, 2025 | 3.85 | 3.8 | 3.8 | 3.85 | 3.79 | 10.45M |
| December 22, 2025 | 3.84 | 3.84 | 3.84 | 3.87 | 3.83 | 14.3M |
| December 19, 2025 | 3.82 | 3.85 | 3.85 | 3.85 | 3.79 | 17.55M |
| December 18, 2025 | 3.79 | 3.84 | 3.84 | 3.84 | 3.76 | 18.84M |
| December 17, 2025 | 3.75 | 3.75 | 3.75 | 3.77 | 3.7 | 14.75M |
| December 16, 2025 | 3.81 | 3.75 | 3.75 | 3.81 | 3.73 | 14.76M |
| December 15, 2025 | 3.78 | 3.81 | 3.81 | 3.85 | 3.76 | 11.31M |
| December 12, 2025 | 3.78 | 3.8 | 3.8 | 3.82 | 3.77 | 15.53M |
| December 11, 2025 | 3.89 | 3.78 | 3.78 | 3.89 | 3.77 | 22.24M |
| December 10, 2025 | 3.87 | 3.88 | 3.88 | 3.89 | 3.85 | 14.76M |
| December 09, 2025 | 3.93 | 3.87 | 3.87 | 3.94 | 3.86 | 22.74M |
| December 08, 2025 | 3.96 | 3.94 | 3.94 | 3.97 | 3.93 | 23.72M |
| December 05, 2025 | 3.99 | 3.99 | 3.99 | 4 | 3.93 | 19.11M |
| December 04, 2025 | 4.07 | 3.99 | 3.99 | 4.07 | 3.97 | 25.1M |
| December 03, 2025 | 4.01 | 4.07 | 4.07 | 4.09 | 3.98 | 35.41M |
| December 02, 2025 | 4.01 | 4.02 | 4.02 | 4.03 | 3.96 | 21.53M |
| December 01, 2025 | 4.01 | 4.01 | 4.01 | 4.03 | 3.99 | 20.83M |
| November 28, 2025 | 3.97 | 4.01 | 4.01 | 4.02 | 3.96 | 16.29M |
| November 27, 2025 | 4 | 3.98 | 3.98 | 4.01 | 3.98 | 16.41M |
| November 26, 2025 | 4 | 4 | 4 | 4.03 | 3.97 | 18.07M |
| November 25, 2025 | 3.97 | 4.01 | 4.01 | 4.03 | 3.95 | 20.42M |
| November 24, 2025 | 3.98 | 3.97 | 3.97 | 4.02 | 3.93 | 20.43M |
| November 21, 2025 | 4.15 | 3.97 | 3.97 | 4.18 | 3.96 | 39.02M |
| November 20, 2025 | 4.21 | 4.17 | 4.17 | 4.24 | 4.17 | 26.6M |