4.35
-0.08(-1.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.43 | 4.35 | 4.35 | 4.5 | 4.33 | 31.11M |
| February 12, 2026 | 4.57 | 4.43 | 4.43 | 4.67 | 4.43 | 43.76M |
| February 11, 2026 | 4.61 | 4.63 | 4.63 | 4.7 | 4.51 | 52.32M |
| February 10, 2026 | 4.71 | 4.63 | 4.63 | 4.72 | 4.57 | 43.49M |
| February 09, 2026 | 4.63 | 4.71 | 4.71 | 4.83 | 4.63 | 68.42M |
| February 06, 2026 | 4.63 | 4.66 | 4.66 | 4.73 | 4.45 | 93.77M |
| February 05, 2026 | 4.6 | 4.83 | 4.83 | 5.1 | 4.6 | 151.83M |
| February 04, 2026 | 4.22 | 4.64 | 4.64 | 4.64 | 4.21 | 76.44M |
| February 03, 2026 | 4.29 | 4.22 | 4.22 | 4.34 | 4.19 | 51.88M |
| February 02, 2026 | 4.4 | 4.2 | 4.2 | 4.49 | 4.2 | 87.27M |
| January 30, 2026 | 4.47 | 4.61 | 4.61 | 4.82 | 4.47 | 121.02M |
| January 29, 2026 | 4.24 | 4.38 | 4.38 | 4.48 | 4.21 | 72.94M |
| January 28, 2026 | 4.03 | 4.23 | 4.23 | 4.25 | 4.02 | 51.71M |
| January 27, 2026 | 4.18 | 4.02 | 4.02 | 4.21 | 3.97 | 32.17M |
| January 26, 2026 | 4.16 | 4.22 | 4.22 | 4.22 | 4.13 | 27.76M |
| January 23, 2026 | 4.16 | 4.17 | 4.17 | 4.17 | 4.09 | 28.72M |
| January 22, 2026 | 3.98 | 4.18 | 4.18 | 4.18 | 3.97 | 49.8M |
| January 21, 2026 | 4.07 | 3.97 | 3.97 | 4.07 | 3.96 | 21.78M |
| January 20, 2026 | 4.06 | 4.1 | 4.1 | 4.13 | 4.02 | 29.7M |
| January 19, 2026 | 3.92 | 4.06 | 4.06 | 4.06 | 3.9 | 25.38M |
| January 16, 2026 | 3.98 | 3.92 | 3.92 | 4 | 3.91 | 19.53M |
| January 15, 2026 | 4.01 | 3.98 | 3.98 | 4.06 | 3.97 | 19.76M |
| January 14, 2026 | 4.05 | 4.03 | 4.03 | 4.09 | 3.98 | 29.01M |
| January 13, 2026 | 4.09 | 4.07 | 4.07 | 4.1 | 4.04 | 26.6M |
| January 12, 2026 | 4.13 | 4.09 | 4.09 | 4.14 | 4.07 | 27.46M |
| January 09, 2026 | 4.05 | 4.13 | 4.13 | 4.14 | 4.04 | 33.15M |
| January 08, 2026 | 4.22 | 4.11 | 4.11 | 4.22 | 4.08 | 48M |
| January 07, 2026 | 4.04 | 4.23 | 4.23 | 4.3 | 3.96 | 76.66M |
| January 06, 2026 | 3.9 | 3.99 | 3.99 | 4.01 | 3.87 | 23.27M |
| January 05, 2026 | 3.89 | 3.89 | 3.89 | 3.92 | 3.87 | 15.76M |
| December 31, 2025 | 3.92 | 3.88 | 3.88 | 3.92 | 3.84 | 16.14M |
| December 30, 2025 | 3.97 | 3.91 | 3.91 | 3.97 | 3.88 | 18.86M |
| December 29, 2025 | 4 | 3.96 | 3.96 | 4.03 | 3.95 | 16.89M |
| December 26, 2025 | 4 | 4 | 4 | 4.03 | 3.97 | 14.92M |
| December 25, 2025 | 3.99 | 4 | 4 | 4.01 | 3.95 | 12.75M |
| December 24, 2025 | 4 | 4 | 4 | 4 | 3.94 | 12.8M |
| December 23, 2025 | 4.07 | 3.99 | 3.99 | 4.07 | 3.97 | 16.45M |
| December 22, 2025 | 4.03 | 4.07 | 4.07 | 4.08 | 4.02 | 16M |
| December 19, 2025 | 3.95 | 4.05 | 4.05 | 4.06 | 3.91 | 24.94M |
| December 18, 2025 | 4 | 3.97 | 3.97 | 4.08 | 3.94 | 28.48M |
| December 17, 2025 | 3.94 | 3.96 | 3.96 | 3.97 | 3.86 | 18.02M |
| December 16, 2025 | 4.06 | 3.95 | 3.95 | 4.06 | 3.93 | 21M |
| December 15, 2025 | 4.04 | 4.09 | 4.09 | 4.16 | 4.02 | 18.54M |
| December 12, 2025 | 4.1 | 4.09 | 4.09 | 4.16 | 4.06 | 22.42M |
| December 11, 2025 | 4.19 | 4.1 | 4.1 | 4.2 | 4.09 | 23.6M |
| December 10, 2025 | 4.21 | 4.2 | 4.2 | 4.27 | 4.15 | 24.93M |
| December 09, 2025 | 4.39 | 4.21 | 4.21 | 4.39 | 4.2 | 36.93M |
| December 08, 2025 | 4.49 | 4.39 | 4.39 | 4.5 | 4.32 | 32.43M |
| December 05, 2025 | 4.5 | 4.46 | 4.46 | 4.5 | 4.34 | 33.64M |
| December 04, 2025 | 4.67 | 4.45 | 4.45 | 4.71 | 4.41 | 65.82M |
| December 03, 2025 | 4.48 | 4.8 | 4.8 | 4.94 | 4.45 | 84.89M |
| December 02, 2025 | 4.48 | 4.51 | 4.51 | 4.55 | 4.39 | 35.63M |
| December 01, 2025 | 4.38 | 4.46 | 4.46 | 4.49 | 4.38 | 23.24M |
| November 28, 2025 | 4.26 | 4.39 | 4.39 | 4.41 | 4.25 | 27.77M |
| November 27, 2025 | 4.25 | 4.31 | 4.31 | 4.34 | 4.2 | 28.94M |
| November 26, 2025 | 4.32 | 4.27 | 4.27 | 4.38 | 4.24 | 28.9M |
| November 25, 2025 | 4.33 | 4.36 | 4.36 | 4.38 | 4.28 | 29.4M |
| November 24, 2025 | 4.3 | 4.32 | 4.32 | 4.36 | 4.25 | 31.3M |
| November 21, 2025 | 4.51 | 4.27 | 4.27 | 4.55 | 4.27 | 46.32M |
| November 20, 2025 | 4.72 | 4.55 | 4.55 | 4.72 | 4.52 | 53.49M |