4.14
-0.19(-4.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.34 | 4.14 | 4.14 | 4.35 | 4.12 | 77.09M |
| February 12, 2026 | 4.3 | 4.33 | 4.33 | 4.42 | 4.24 | 72.69M |
| February 11, 2026 | 4.35 | 4.31 | 4.31 | 4.43 | 4.26 | 100.94M |
| February 10, 2026 | 4.4 | 4.32 | 4.32 | 4.43 | 4.3 | 180.8M |
| February 09, 2026 | 4.04 | 4.36 | 4.36 | 4.36 | 4.02 | 233.86M |
| February 06, 2026 | 3.86 | 3.96 | 3.96 | 4.02 | 3.81 | 58.9M |
| February 05, 2026 | 4 | 3.88 | 3.88 | 4.02 | 3.87 | 50.76M |
| February 04, 2026 | 3.95 | 4 | 4 | 4.03 | 3.89 | 61.23M |
| February 03, 2026 | 3.76 | 3.95 | 3.95 | 4 | 3.72 | 92.95M |
| February 02, 2026 | 3.67 | 3.74 | 3.74 | 3.86 | 3.65 | 64.18M |
| January 30, 2026 | 3.76 | 3.7 | 3.7 | 3.79 | 3.64 | 62.8M |
| January 29, 2026 | 3.79 | 3.76 | 3.76 | 3.84 | 3.74 | 37.8M |
| January 28, 2026 | 3.87 | 3.81 | 3.81 | 3.9 | 3.8 | 35.36M |
| January 27, 2026 | 3.9 | 3.88 | 3.88 | 3.91 | 3.76 | 54.91M |
| January 26, 2026 | 4.1 | 3.89 | 3.89 | 4.11 | 3.86 | 71.95M |
| January 23, 2026 | 4.02 | 4.07 | 4.07 | 4.1 | 4.01 | 46.4M |
| January 22, 2026 | 4 | 4.02 | 4.02 | 4.05 | 3.99 | 32.15M |
| January 21, 2026 | 4 | 4 | 4 | 4.02 | 3.94 | 27.97M |
| January 20, 2026 | 4.1 | 4.02 | 4.02 | 4.13 | 3.97 | 45.34M |
| January 19, 2026 | 4.04 | 4.09 | 4.09 | 4.16 | 4.01 | 55.37M |
| January 16, 2026 | 4.11 | 4.04 | 4.04 | 4.12 | 3.98 | 51.87M |
| January 15, 2026 | 4.11 | 4.08 | 4.08 | 4.13 | 4 | 64.35M |
| January 14, 2026 | 4.18 | 4.12 | 4.12 | 4.31 | 4.08 | 79.46M |
| January 13, 2026 | 4.18 | 4.19 | 4.19 | 4.32 | 4.08 | 86.07M |
| January 12, 2026 | 4.1 | 4.18 | 4.18 | 4.21 | 4.08 | 81.76M |
| January 09, 2026 | 3.98 | 4.1 | 4.1 | 4.18 | 3.96 | 91.19M |
| January 08, 2026 | 3.87 | 3.97 | 3.97 | 4 | 3.87 | 64.97M |
| January 07, 2026 | 3.81 | 3.86 | 3.86 | 3.89 | 3.78 | 60.17M |
| January 06, 2026 | 3.8 | 3.81 | 3.81 | 3.85 | 3.78 | 44.09M |
| January 05, 2026 | 3.8 | 3.8 | 3.8 | 3.84 | 3.72 | 53.86M |
| December 31, 2025 | 3.86 | 3.83 | 3.83 | 3.88 | 3.78 | 36.58M |
| December 30, 2025 | 3.93 | 3.87 | 3.87 | 3.94 | 3.86 | 38.43M |
| December 29, 2025 | 3.99 | 3.94 | 3.94 | 4.03 | 3.92 | 53.02M |
| December 26, 2025 | 3.95 | 4.03 | 4.03 | 4.06 | 3.93 | 79.31M |
| December 25, 2025 | 3.88 | 3.97 | 3.97 | 4.09 | 3.82 | 68.87M |
| December 24, 2025 | 3.86 | 3.88 | 3.88 | 3.88 | 3.83 | 37.92M |
| December 23, 2025 | 4.04 | 3.89 | 3.89 | 4.04 | 3.86 | 72.97M |
| December 22, 2025 | 3.77 | 4.03 | 4.03 | 4.09 | 3.77 | 129.58M |
| December 19, 2025 | 3.73 | 3.77 | 3.77 | 3.79 | 3.69 | 32.61M |
| December 18, 2025 | 3.75 | 3.73 | 3.73 | 3.79 | 3.71 | 24.55M |
| December 17, 2025 | 3.7 | 3.75 | 3.75 | 3.77 | 3.66 | 28.55M |
| December 16, 2025 | 3.75 | 3.71 | 3.71 | 3.77 | 3.66 | 27.56M |
| December 15, 2025 | 3.74 | 3.76 | 3.76 | 3.79 | 3.67 | 33.69M |
| December 12, 2025 | 3.79 | 3.74 | 3.74 | 3.82 | 3.74 | 41.09M |
| December 11, 2025 | 3.9 | 3.81 | 3.81 | 3.91 | 3.79 | 45.04M |
| December 10, 2025 | 3.87 | 3.92 | 3.92 | 3.95 | 3.82 | 45.03M |
| December 09, 2025 | 3.95 | 3.87 | 3.87 | 3.96 | 3.87 | 42.59M |
| December 08, 2025 | 4.01 | 3.96 | 3.96 | 4.05 | 3.95 | 44.77M |
| December 05, 2025 | 3.96 | 3.98 | 3.98 | 3.99 | 3.86 | 42.46M |
| December 04, 2025 | 3.94 | 3.96 | 3.96 | 4 | 3.89 | 42.34M |
| December 03, 2025 | 3.93 | 3.95 | 3.95 | 4 | 3.9 | 41.18M |
| December 02, 2025 | 4.02 | 3.95 | 3.95 | 4.03 | 3.9 | 31.93M |
| December 01, 2025 | 3.94 | 4.02 | 4.02 | 4.05 | 3.93 | 52.09M |
| November 28, 2025 | 3.89 | 3.93 | 3.93 | 3.94 | 3.79 | 46.69M |
| November 27, 2025 | 4.03 | 3.89 | 3.89 | 4.06 | 3.88 | 54.23M |
| November 26, 2025 | 3.97 | 3.98 | 3.98 | 4.04 | 3.93 | 39.58M |
| November 25, 2025 | 3.97 | 3.96 | 3.96 | 4.07 | 3.85 | 61M |
| November 24, 2025 | 4.01 | 3.96 | 3.96 | 4.07 | 3.89 | 55.03M |
| November 21, 2025 | 4.35 | 3.94 | 3.94 | 4.39 | 3.93 | 104.27M |
| November 20, 2025 | 4.45 | 4.37 | 4.37 | 4.48 | 4.35 | 44.52M |