4.11
+0.02(+0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.08 | 4.11 | 4.11 | 4.11 | 4.06 | 13.72M |
| February 12, 2026 | 4.08 | 4.09 | 4.09 | 4.1 | 4.07 | 13.49M |
| February 11, 2026 | 4.1 | 4.09 | 4.09 | 4.11 | 4.08 | 13.34M |
| February 10, 2026 | 4.11 | 4.1 | 4.1 | 4.13 | 4.09 | 10.81M |
| February 09, 2026 | 4.1 | 4.11 | 4.11 | 4.12 | 4.09 | 10.18M |
| February 06, 2026 | 4.06 | 4.1 | 4.1 | 4.13 | 4.05 | 17.5M |
| February 05, 2026 | 4.13 | 4.08 | 4.08 | 4.14 | 4.07 | 18.54M |
| February 04, 2026 | 4.11 | 4.13 | 4.13 | 4.14 | 4.08 | 14.08M |
| February 03, 2026 | 4.1 | 4.09 | 4.09 | 4.13 | 4.08 | 14.27M |
| February 02, 2026 | 4.16 | 4.08 | 4.08 | 4.16 | 4.06 | 21.82M |
| January 30, 2026 | 4.16 | 4.15 | 4.15 | 4.24 | 4.12 | 27.21M |
| January 29, 2026 | 4.22 | 4.13 | 4.13 | 4.3 | 4.04 | 63.22M |
| January 28, 2026 | 4.14 | 4.25 | 4.25 | 4.3 | 4.13 | 42.85M |
| January 27, 2026 | 4.15 | 4.11 | 4.11 | 4.18 | 4.07 | 35.64M |
| January 26, 2026 | 4.08 | 4.2 | 4.2 | 4.28 | 4.06 | 55.69M |
| January 23, 2026 | 4.11 | 4.08 | 4.08 | 4.12 | 4.06 | 20.56M |
| January 22, 2026 | 4.05 | 4.1 | 4.1 | 4.15 | 4.05 | 25.78M |
| January 21, 2026 | 4.08 | 4.04 | 4.04 | 4.09 | 4.04 | 17.9M |
| January 20, 2026 | 4.1 | 4.08 | 4.08 | 4.13 | 4.07 | 15.73M |
| January 19, 2026 | 4.16 | 4.12 | 4.12 | 4.23 | 4.11 | 28.12M |
| January 16, 2026 | 4.19 | 4.14 | 4.14 | 4.31 | 4.05 | 60.94M |
| January 15, 2026 | 3.91 | 4.11 | 4.11 | 4.11 | 3.9 | 50.74M |
| January 14, 2026 | 3.92 | 3.91 | 3.91 | 3.95 | 3.89 | 19.75M |
| January 13, 2026 | 3.93 | 3.92 | 3.92 | 3.94 | 3.91 | 16.33M |
| January 12, 2026 | 3.95 | 3.93 | 3.93 | 3.95 | 3.91 | 18.03M |
| January 09, 2026 | 3.89 | 3.95 | 3.95 | 3.97 | 3.89 | 22.78M |
| January 08, 2026 | 3.88 | 3.89 | 3.89 | 3.91 | 3.87 | 13.66M |
| January 07, 2026 | 3.89 | 3.87 | 3.87 | 3.89 | 3.86 | 10.65M |
| January 06, 2026 | 3.87 | 3.89 | 3.89 | 3.91 | 3.84 | 13.5M |
| January 05, 2026 | 3.86 | 3.88 | 3.88 | 3.95 | 3.86 | 12.94M |
| December 31, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.82 | 8.64M |
| December 30, 2025 | 3.85 | 3.84 | 3.84 | 3.85 | 3.82 | 10.28M |
| December 29, 2025 | 3.87 | 3.85 | 3.85 | 3.92 | 3.83 | 19.91M |
| December 26, 2025 | 3.88 | 3.88 | 3.88 | 3.89 | 3.86 | 8.54M |
| December 25, 2025 | 3.92 | 3.88 | 3.88 | 3.93 | 3.87 | 9.92M |
| December 24, 2025 | 3.89 | 3.9 | 3.9 | 3.92 | 3.86 | 8.77M |
| December 23, 2025 | 3.85 | 3.9 | 3.9 | 3.98 | 3.84 | 14.52M |
| December 22, 2025 | 3.85 | 3.86 | 3.86 | 3.87 | 3.84 | 8.17M |
| December 19, 2025 | 3.83 | 3.85 | 3.85 | 3.86 | 3.82 | 7.9M |
| December 18, 2025 | 3.86 | 3.83 | 3.83 | 3.87 | 3.83 | 8.25M |
| December 17, 2025 | 3.82 | 3.87 | 3.87 | 3.88 | 3.81 | 10.15M |
| December 16, 2025 | 3.86 | 3.82 | 3.82 | 3.87 | 3.82 | 10.37M |
| December 15, 2025 | 3.88 | 3.86 | 3.86 | 3.89 | 3.86 | 8.37M |
| December 12, 2025 | 3.9 | 3.89 | 3.89 | 3.91 | 3.88 | 7.72M |
| December 11, 2025 | 3.91 | 3.9 | 3.9 | 3.94 | 3.88 | 8.77M |
| December 10, 2025 | 3.87 | 3.91 | 3.91 | 3.91 | 3.87 | 8.16M |
| December 09, 2025 | 3.89 | 3.89 | 3.89 | 3.91 | 3.87 | 11.78M |
| December 08, 2025 | 3.9 | 3.9 | 3.9 | 3.91 | 3.89 | 8.37M |
| December 05, 2025 | 3.92 | 3.91 | 3.91 | 3.93 | 3.89 | 13.01M |
| December 04, 2025 | 3.97 | 3.93 | 3.93 | 3.99 | 3.93 | 14.79M |
| December 03, 2025 | 3.89 | 4 | 4 | 4.08 | 3.88 | 26.9M |
| December 02, 2025 | 3.9 | 3.89 | 3.89 | 3.91 | 3.88 | 7.76M |
| December 01, 2025 | 3.91 | 3.9 | 3.9 | 3.93 | 3.89 | 9.56M |
| November 28, 2025 | 3.91 | 3.91 | 3.91 | 3.93 | 3.9 | 9.85M |
| November 27, 2025 | 3.92 | 3.91 | 3.91 | 3.95 | 3.91 | 9.57M |
| November 26, 2025 | 4.01 | 3.95 | 3.95 | 4.01 | 3.94 | 12.23M |
| November 25, 2025 | 3.92 | 4.01 | 4.01 | 4.1 | 3.92 | 18.59M |
| November 24, 2025 | 3.86 | 3.9 | 3.9 | 3.93 | 3.86 | 8.84M |
| November 21, 2025 | 3.92 | 3.87 | 3.87 | 3.92 | 3.85 | 17.18M |
| November 20, 2025 | 3.95 | 3.93 | 3.93 | 3.96 | 3.91 | 14.29M |