4.62
-0.02(-0.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.62 | 4.62 | 4.62 | 4.75 | 4.6 | 15.31M |
| February 12, 2026 | 4.61 | 4.64 | 4.64 | 4.69 | 4.46 | 22.97M |
| February 11, 2026 | 4.66 | 4.63 | 4.63 | 4.69 | 4.55 | 24.41M |
| February 10, 2026 | 4.57 | 4.67 | 4.67 | 4.9 | 4.54 | 48.13M |
| February 09, 2026 | 4.45 | 4.56 | 4.56 | 4.56 | 4.42 | 19.32M |
| February 06, 2026 | 4.34 | 4.39 | 4.39 | 4.42 | 4.31 | 9.63M |
| February 05, 2026 | 4.33 | 4.36 | 4.36 | 4.41 | 4.28 | 11.56M |
| February 04, 2026 | 4.32 | 4.34 | 4.34 | 4.35 | 4.24 | 12.85M |
| February 03, 2026 | 4.33 | 4.33 | 4.33 | 4.39 | 4.3 | 11.66M |
| February 02, 2026 | 4.34 | 4.32 | 4.32 | 4.43 | 4.31 | 11.7M |
| January 30, 2026 | 4.3 | 4.35 | 4.35 | 4.37 | 4.25 | 15.21M |
| January 29, 2026 | 4.25 | 4.33 | 4.33 | 4.45 | 4.25 | 15.26M |
| January 28, 2026 | 4.24 | 4.32 | 4.32 | 4.38 | 4.24 | 15.2M |
| January 27, 2026 | 4.34 | 4.24 | 4.24 | 4.39 | 4.23 | 17.13M |
| January 26, 2026 | 4.48 | 4.37 | 4.37 | 4.48 | 4.31 | 16.48M |
| January 23, 2026 | 4.31 | 4.45 | 4.45 | 4.55 | 4.28 | 22.94M |
| January 22, 2026 | 4.27 | 4.3 | 4.3 | 4.35 | 4.21 | 17.39M |
| January 21, 2026 | 4.4 | 4.27 | 4.27 | 4.41 | 4.21 | 28.35M |
| January 20, 2026 | 4.25 | 4.46 | 4.46 | 4.68 | 4.23 | 39.33M |
| January 19, 2026 | 4.33 | 4.25 | 4.25 | 4.37 | 4.16 | 24.16M |
| January 16, 2026 | 4.5 | 4.49 | 4.49 | 4.54 | 4.32 | 20.05M |
| January 15, 2026 | 4.6 | 4.5 | 4.5 | 4.6 | 4.45 | 15.09M |
| January 14, 2026 | 4.59 | 4.6 | 4.6 | 4.69 | 4.52 | 16.31M |
| January 13, 2026 | 4.55 | 4.58 | 4.58 | 4.63 | 4.47 | 21.14M |
| January 12, 2026 | 4.46 | 4.57 | 4.57 | 4.61 | 4.46 | 22.15M |
| January 09, 2026 | 4.31 | 4.44 | 4.44 | 4.44 | 4.27 | 15.72M |
| January 08, 2026 | 4.22 | 4.31 | 4.31 | 4.32 | 4.21 | 10.42M |
| January 07, 2026 | 4.39 | 4.24 | 4.24 | 4.39 | 4.22 | 12.45M |
| January 06, 2026 | 4.28 | 4.35 | 4.35 | 4.41 | 4.27 | 11.55M |
| January 05, 2026 | 4.2 | 4.3 | 4.3 | 4.32 | 4.19 | 13.77M |
| December 31, 2025 | 4.19 | 4.2 | 4.2 | 4.23 | 4.11 | 10.05M |
| December 30, 2025 | 4.13 | 4.19 | 4.19 | 4.32 | 4.12 | 14.88M |
| December 29, 2025 | 4.18 | 4.15 | 4.15 | 4.22 | 4.13 | 9.78M |
| December 26, 2025 | 4.27 | 4.2 | 4.2 | 4.31 | 4.18 | 15.08M |
| December 25, 2025 | 4.3 | 4.29 | 4.29 | 4.32 | 4.24 | 8.95M |
| December 24, 2025 | 4.28 | 4.31 | 4.31 | 4.38 | 4.28 | 8.26M |
| December 23, 2025 | 4.4 | 4.31 | 4.31 | 4.41 | 4.28 | 11.03M |
| December 22, 2025 | 4.36 | 4.38 | 4.38 | 4.4 | 4.35 | 9.28M |
| December 19, 2025 | 4.26 | 4.36 | 4.36 | 4.37 | 4.23 | 10.15M |
| December 18, 2025 | 4.26 | 4.27 | 4.27 | 4.38 | 4.22 | 12.99M |
| December 17, 2025 | 4.23 | 4.24 | 4.24 | 4.29 | 4.14 | 9.4M |
| December 16, 2025 | 4.34 | 4.23 | 4.23 | 4.34 | 4.2 | 12.2M |
| December 15, 2025 | 4.33 | 4.32 | 4.32 | 4.39 | 4.23 | 8.94M |
| December 12, 2025 | 4.39 | 4.32 | 4.32 | 4.41 | 4.3 | 9.2M |
| December 11, 2025 | 4.43 | 4.37 | 4.37 | 4.53 | 4.33 | 11.2M |
| December 10, 2025 | 4.51 | 4.45 | 4.45 | 4.54 | 4.42 | 8.66M |
| December 09, 2025 | 4.49 | 4.51 | 4.51 | 4.57 | 4.46 | 10.94M |
| December 08, 2025 | 4.5 | 4.5 | 4.5 | 4.57 | 4.48 | 11.5M |
| December 05, 2025 | 4.29 | 4.54 | 4.54 | 4.54 | 4.23 | 20.13M |
| December 04, 2025 | 4.37 | 4.28 | 4.28 | 4.37 | 4.25 | 15.77M |
| December 03, 2025 | 4.65 | 4.34 | 4.34 | 4.65 | 4.3 | 28.14M |
| December 02, 2025 | 4.79 | 4.63 | 4.63 | 4.8 | 4.6 | 15.88M |
| December 01, 2025 | 4.89 | 4.76 | 4.76 | 4.89 | 4.74 | 12.18M |
| November 28, 2025 | 4.83 | 4.85 | 4.85 | 4.88 | 4.8 | 8.97M |
| November 27, 2025 | 4.81 | 4.88 | 4.88 | 4.92 | 4.75 | 15.99M |
| November 26, 2025 | 4.79 | 4.82 | 4.82 | 5 | 4.77 | 14.86M |
| November 25, 2025 | 4.65 | 4.79 | 4.79 | 4.83 | 4.65 | 14.32M |
| November 24, 2025 | 4.62 | 4.65 | 4.65 | 4.69 | 4.52 | 15.77M |
| November 21, 2025 | 4.76 | 4.57 | 4.57 | 4.77 | 4.56 | 19.33M |
| November 20, 2025 | 4.72 | 4.81 | 4.81 | 4.83 | 4.61 | 17.28M |