4.24
-0.12(-2.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.35 | 4.24 | 4.24 | 4.37 | 4.22 | 32.58M |
| February 12, 2026 | 4.4 | 4.36 | 4.36 | 4.41 | 4.31 | 21.41M |
| February 11, 2026 | 4.4 | 4.41 | 4.41 | 4.42 | 4.38 | 11.38M |
| February 10, 2026 | 4.41 | 4.4 | 4.4 | 4.42 | 4.38 | 14.92M |
| February 09, 2026 | 4.38 | 4.4 | 4.4 | 4.4 | 4.37 | 13.46M |
| February 06, 2026 | 4.34 | 4.37 | 4.37 | 4.37 | 4.33 | 16.33M |
| February 05, 2026 | 4.39 | 4.36 | 4.36 | 4.4 | 4.35 | 17.81M |
| February 04, 2026 | 4.33 | 4.4 | 4.4 | 4.4 | 4.32 | 22.69M |
| February 03, 2026 | 4.35 | 4.34 | 4.34 | 4.35 | 4.3 | 13.69M |
| February 02, 2026 | 4.34 | 4.3 | 4.3 | 4.35 | 4.3 | 16.1M |
| January 30, 2026 | 4.31 | 4.35 | 4.35 | 4.37 | 4.31 | 15.81M |
| January 29, 2026 | 4.35 | 4.33 | 4.33 | 4.36 | 4.31 | 20.78M |
| January 28, 2026 | 4.38 | 4.36 | 4.36 | 4.39 | 4.34 | 19.3M |
| January 27, 2026 | 4.42 | 4.39 | 4.39 | 4.43 | 4.32 | 25.23M |
| January 26, 2026 | 4.47 | 4.43 | 4.43 | 4.47 | 4.41 | 39.78M |
| January 23, 2026 | 4.42 | 4.47 | 4.47 | 4.48 | 4.41 | 52M |
| January 22, 2026 | 4.37 | 4.48 | 4.48 | 4.49 | 4.37 | 108.35M |
| January 21, 2026 | 4.88 | 4.85 | 4.85 | 4.89 | 4.82 | 97.96M |
| January 20, 2026 | 4.89 | 4.9 | 4.9 | 5.03 | 4.85 | 150.53M |
| January 19, 2026 | 4.58 | 4.67 | 4.67 | 4.67 | 4.53 | 28.36M |
| January 16, 2026 | 4.57 | 4.59 | 4.59 | 4.68 | 4.56 | 31.99M |
| January 15, 2026 | 4.65 | 4.54 | 4.54 | 4.66 | 4.52 | 40.44M |
| January 14, 2026 | 4.57 | 4.68 | 4.68 | 4.85 | 4.53 | 77.5M |
| January 13, 2026 | 4.66 | 4.55 | 4.55 | 4.68 | 4.53 | 46.64M |
| January 12, 2026 | 4.61 | 4.64 | 4.64 | 4.83 | 4.55 | 77.72M |
| January 09, 2026 | 4.45 | 4.5 | 4.5 | 4.52 | 4.43 | 34.79M |
| January 08, 2026 | 4.35 | 4.43 | 4.43 | 4.45 | 4.35 | 27.72M |
| January 07, 2026 | 4.35 | 4.37 | 4.37 | 4.4 | 4.34 | 21.48M |
| January 06, 2026 | 4.34 | 4.34 | 4.34 | 4.37 | 4.33 | 28.25M |
| January 05, 2026 | 4.38 | 4.34 | 4.34 | 4.42 | 4.32 | 32.32M |
| December 31, 2025 | 4.23 | 4.33 | 4.33 | 4.37 | 4.17 | 41.46M |
| December 30, 2025 | 4.26 | 4.22 | 4.22 | 4.27 | 4.19 | 21.63M |
| December 29, 2025 | 4.25 | 4.28 | 4.28 | 4.32 | 4.25 | 17.32M |
| December 26, 2025 | 4.31 | 4.29 | 4.29 | 4.33 | 4.27 | 18.15M |
| December 25, 2025 | 4.28 | 4.29 | 4.29 | 4.29 | 4.24 | 17.45M |
| December 24, 2025 | 4.22 | 4.28 | 4.28 | 4.28 | 4.21 | 19.27M |
| December 23, 2025 | 4.22 | 4.23 | 4.23 | 4.26 | 4.18 | 20.76M |
| December 22, 2025 | 4.22 | 4.23 | 4.23 | 4.24 | 4.19 | 16.08M |
| December 19, 2025 | 4.14 | 4.21 | 4.21 | 4.22 | 4.13 | 21.17M |
| December 18, 2025 | 4.12 | 4.13 | 4.13 | 4.17 | 4.11 | 16.48M |
| December 17, 2025 | 4.17 | 4.14 | 4.14 | 4.2 | 4.09 | 27.1M |
| December 16, 2025 | 4.31 | 4.16 | 4.16 | 4.33 | 4.15 | 41.67M |
| December 15, 2025 | 4.35 | 4.37 | 4.37 | 4.4 | 4.3 | 34.17M |
| December 12, 2025 | 4.35 | 4.4 | 4.4 | 4.55 | 4.31 | 49.92M |
| December 11, 2025 | 4.45 | 4.37 | 4.37 | 4.6 | 4.36 | 44.83M |
| December 10, 2025 | 4.45 | 4.43 | 4.43 | 4.55 | 4.34 | 53.75M |
| December 09, 2025 | 4.59 | 4.46 | 4.46 | 4.59 | 4.41 | 61M |
| December 08, 2025 | 4.47 | 4.59 | 4.59 | 4.82 | 4.47 | 106.96M |
| December 05, 2025 | 4.3 | 4.41 | 4.41 | 4.45 | 4.28 | 25.38M |
| December 04, 2025 | 4.35 | 4.29 | 4.29 | 4.38 | 4.29 | 18.48M |
| December 03, 2025 | 4.36 | 4.36 | 4.36 | 4.42 | 4.33 | 27.81M |
| December 02, 2025 | 4.27 | 4.38 | 4.38 | 4.4 | 4.21 | 51.14M |
| December 01, 2025 | 4.19 | 4.38 | 4.38 | 4.47 | 4.18 | 63.54M |
| November 28, 2025 | 4.17 | 4.19 | 4.19 | 4.19 | 4.13 | 15.5M |
| November 27, 2025 | 4.21 | 4.18 | 4.18 | 4.22 | 4.16 | 17.81M |
| November 26, 2025 | 4.22 | 4.24 | 4.24 | 4.3 | 4.2 | 19.68M |
| November 25, 2025 | 4.17 | 4.21 | 4.21 | 4.23 | 4.15 | 19.76M |
| November 24, 2025 | 4.15 | 4.15 | 4.15 | 4.18 | 4.12 | 16.38M |
| November 21, 2025 | 4.27 | 4.12 | 4.12 | 4.28 | 4.11 | 33.32M |
| November 20, 2025 | 4.32 | 4.3 | 4.3 | 4.35 | 4.27 | 16.96M |