4.29
-0.06(-1.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.35 | 4.29 | 4.29 | 4.4 | 4.28 | 21.99M |
| February 12, 2026 | 4.44 | 4.35 | 4.35 | 4.47 | 4.3 | 26.32M |
| February 11, 2026 | 4.4 | 4.44 | 4.44 | 4.56 | 4.4 | 34.78M |
| February 10, 2026 | 4.38 | 4.41 | 4.41 | 4.48 | 4.27 | 40.05M |
| February 09, 2026 | 4.55 | 4.38 | 4.38 | 4.57 | 4.35 | 45.27M |
| February 06, 2026 | 4.43 | 4.52 | 4.52 | 4.59 | 4.43 | 33.66M |
| February 05, 2026 | 4.51 | 4.47 | 4.47 | 4.67 | 4.46 | 38.98M |
| February 04, 2026 | 4.49 | 4.51 | 4.51 | 4.6 | 4.45 | 35.01M |
| February 03, 2026 | 4.45 | 4.44 | 4.44 | 4.56 | 4.42 | 35.73M |
| February 02, 2026 | 4.45 | 4.39 | 4.39 | 4.61 | 4.39 | 47.91M |
| January 30, 2026 | 4.76 | 4.62 | 4.62 | 4.76 | 4.49 | 57.85M |
| January 29, 2026 | 4.65 | 4.8 | 4.8 | 4.96 | 4.64 | 74.92M |
| January 28, 2026 | 4.59 | 4.68 | 4.68 | 4.85 | 4.56 | 61.27M |
| January 27, 2026 | 4.52 | 4.59 | 4.59 | 4.69 | 4.47 | 47.03M |
| January 26, 2026 | 4.54 | 4.56 | 4.56 | 4.65 | 4.47 | 58.18M |
| January 23, 2026 | 4.56 | 4.6 | 4.6 | 4.6 | 4.42 | 63.22M |
| January 22, 2026 | 4.53 | 4.56 | 4.56 | 4.73 | 4.48 | 68.39M |
| January 21, 2026 | 4.74 | 4.67 | 4.67 | 4.79 | 4.36 | 119.77M |
| January 20, 2026 | 4.38 | 4.84 | 4.84 | 4.95 | 4.3 | 162.51M |
| January 19, 2026 | 4.1 | 4.5 | 4.5 | 4.5 | 4.02 | 95.65M |
| January 16, 2026 | 3.95 | 4.09 | 4.09 | 4.14 | 3.83 | 80.92M |
| January 15, 2026 | 3.95 | 3.93 | 3.93 | 4.07 | 3.8 | 75.76M |
| January 14, 2026 | 3.8 | 3.99 | 3.99 | 4.26 | 3.76 | 162.66M |
| January 13, 2026 | 3.56 | 3.91 | 3.91 | 3.91 | 3.52 | 121.21M |
| January 12, 2026 | 3.53 | 3.55 | 3.55 | 3.58 | 3.53 | 39.61M |
| January 09, 2026 | 3.54 | 3.54 | 3.54 | 3.58 | 3.52 | 40.27M |
| January 08, 2026 | 3.53 | 3.53 | 3.53 | 3.54 | 3.5 | 27.07M |
| January 07, 2026 | 3.5 | 3.53 | 3.53 | 3.59 | 3.47 | 62.06M |
| January 06, 2026 | 3.41 | 3.5 | 3.5 | 3.5 | 3.4 | 42.85M |
| January 05, 2026 | 3.46 | 3.42 | 3.42 | 3.46 | 3.4 | 34.78M |
| December 31, 2025 | 3.42 | 3.46 | 3.46 | 3.46 | 3.35 | 45.39M |
| December 30, 2025 | 3.49 | 3.42 | 3.42 | 3.49 | 3.41 | 43.64M |
| December 29, 2025 | 3.62 | 3.48 | 3.48 | 3.62 | 3.46 | 74.32M |
| December 26, 2025 | 3.68 | 3.62 | 3.62 | 3.69 | 3.62 | 65.63M |
| December 25, 2025 | 3.66 | 3.67 | 3.67 | 3.71 | 3.63 | 104.71M |
| December 24, 2025 | 3.82 | 3.73 | 3.73 | 3.89 | 3.69 | 193.11M |
| December 23, 2025 | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 9.8M |
| December 22, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 6.53M |
| December 19, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0 |
| December 18, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0 |
| December 17, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0 |
| December 16, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0 |
| December 15, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0 |
| December 12, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0 |
| December 11, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0 |
| December 10, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0 |
| December 09, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0 |
| December 08, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0 |
| December 05, 2025 | 4.59 | 5.05 | 5.05 | 5.05 | 4.59 | 100.15M |
| December 04, 2025 | 4.29 | 4.59 | 4.59 | 4.67 | 4.29 | 68.97M |
| December 03, 2025 | 4.34 | 4.31 | 4.31 | 4.35 | 4.24 | 22.23M |
| December 02, 2025 | 4.18 | 4.3 | 4.3 | 4.46 | 4.17 | 44.2M |
| December 01, 2025 | 4.1 | 4.19 | 4.19 | 4.26 | 4.09 | 32.79M |
| November 28, 2025 | 4.06 | 4.11 | 4.11 | 4.12 | 4.02 | 19.48M |
| November 27, 2025 | 4.11 | 4.05 | 4.05 | 4.13 | 3.98 | 26.93M |
| November 26, 2025 | 3.91 | 4.06 | 4.06 | 4.26 | 3.9 | 58.1M |
| November 25, 2025 | 3.79 | 3.92 | 3.92 | 3.93 | 3.79 | 15.68M |
| November 24, 2025 | 3.8 | 3.79 | 3.79 | 3.82 | 3.74 | 14.02M |
| November 21, 2025 | 3.94 | 3.77 | 3.77 | 3.97 | 3.73 | 26.58M |
| November 20, 2025 | 4.02 | 3.96 | 3.96 | 4.07 | 3.94 | 14.8M |