4.08
-0.01(-0.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.09 | 4.08 | 4.08 | 4.1 | 4.07 | 95.75M |
| February 12, 2026 | 4.11 | 4.09 | 4.09 | 4.13 | 4.09 | 111.56M |
| February 11, 2026 | 4.1 | 4.1 | 4.1 | 4.11 | 4.09 | 63.78M |
| February 10, 2026 | 4.11 | 4.09 | 4.09 | 4.12 | 4.09 | 81.43M |
| February 09, 2026 | 4.11 | 4.11 | 4.11 | 4.12 | 4.1 | 71.69M |
| February 06, 2026 | 4.1 | 4.1 | 4.1 | 4.12 | 4.08 | 81.04M |
| February 05, 2026 | 4.1 | 4.11 | 4.11 | 4.12 | 4.08 | 98.87M |
| February 04, 2026 | 4.08 | 4.11 | 4.11 | 4.11 | 4.07 | 118.25M |
| February 03, 2026 | 4.09 | 4.08 | 4.08 | 4.1 | 4.06 | 126.98M |
| February 02, 2026 | 4.11 | 4.09 | 4.09 | 4.12 | 4.08 | 156.14M |
| January 30, 2026 | 4.12 | 4.11 | 4.11 | 4.13 | 4.09 | 149.51M |
| January 29, 2026 | 4.12 | 4.12 | 4.12 | 4.13 | 4.1 | 195.4M |
| January 28, 2026 | 4.13 | 4.13 | 4.13 | 4.16 | 4.12 | 196.08M |
| January 27, 2026 | 4.16 | 4.13 | 4.13 | 4.17 | 4.13 | 154.51M |
| January 26, 2026 | 4.15 | 4.17 | 4.17 | 4.18 | 4.14 | 187.13M |
| January 23, 2026 | 4.16 | 4.16 | 4.16 | 4.17 | 4.14 | 148.36M |
| January 22, 2026 | 4.15 | 4.16 | 4.16 | 4.18 | 4.15 | 121.47M |
| January 21, 2026 | 4.18 | 4.15 | 4.15 | 4.19 | 4.14 | 135.92M |
| January 20, 2026 | 4.16 | 4.18 | 4.18 | 4.19 | 4.15 | 179.83M |
| January 19, 2026 | 4.15 | 4.16 | 4.16 | 4.18 | 4.14 | 114.76M |
| January 16, 2026 | 4.13 | 4.14 | 4.14 | 4.18 | 4.13 | 191.42M |
| January 15, 2026 | 4.15 | 4.12 | 4.12 | 4.16 | 4.11 | 133.2M |
| January 14, 2026 | 4.17 | 4.16 | 4.16 | 4.19 | 4.14 | 155.02M |
| January 13, 2026 | 4.16 | 4.17 | 4.17 | 4.18 | 4.14 | 131.01M |
| January 12, 2026 | 4.16 | 4.15 | 4.15 | 4.16 | 4.14 | 99.93M |
| January 09, 2026 | 4.13 | 4.15 | 4.15 | 4.16 | 4.12 | 109.09M |
| January 08, 2026 | 4.12 | 4.13 | 4.13 | 4.13 | 4.11 | 55.52M |
| January 07, 2026 | 4.14 | 4.13 | 4.13 | 4.14 | 4.12 | 76.62M |
| January 06, 2026 | 4.12 | 4.14 | 4.14 | 4.14 | 4.12 | 99.21M |
| January 05, 2026 | 4.1 | 4.13 | 4.13 | 4.13 | 4.09 | 73.43M |
| December 31, 2025 | 4.09 | 4.09 | 4.09 | 4.1 | 4.09 | 47.28M |
| December 30, 2025 | 4.11 | 4.1 | 4.1 | 4.12 | 4.09 | 61.23M |
| December 29, 2025 | 4.14 | 4.11 | 4.11 | 4.14 | 4.11 | 60.87M |
| December 26, 2025 | 4.14 | 4.13 | 4.13 | 4.14 | 4.12 | 65.62M |
| December 25, 2025 | 4.14 | 4.13 | 4.13 | 4.14 | 4.12 | 47.55M |
| December 24, 2025 | 4.11 | 4.14 | 4.14 | 4.14 | 4.1 | 62.37M |
| December 23, 2025 | 4.13 | 4.12 | 4.12 | 4.14 | 4.11 | 65.84M |
| December 22, 2025 | 4.13 | 4.13 | 4.13 | 4.14 | 4.12 | 75.37M |
| December 19, 2025 | 4.12 | 4.13 | 4.13 | 4.14 | 4.11 | 66.91M |
| December 18, 2025 | 4.11 | 4.12 | 4.12 | 4.13 | 4.1 | 53.02M |
| December 17, 2025 | 4.11 | 4.12 | 4.12 | 4.13 | 4.08 | 90.46M |
| December 16, 2025 | 4.13 | 4.12 | 4.12 | 4.13 | 4.09 | 103.44M |
| December 15, 2025 | 4.13 | 4.13 | 4.13 | 4.14 | 4.12 | 59.45M |
| December 12, 2025 | 4.14 | 4.14 | 4.14 | 4.15 | 4.12 | 103.15M |
| December 11, 2025 | 4.16 | 4.14 | 4.14 | 4.16 | 4.14 | 64.8M |
| December 10, 2025 | 4.16 | 4.16 | 4.16 | 4.18 | 4.14 | 99.87M |
| December 09, 2025 | 4.19 | 4.17 | 4.17 | 4.19 | 4.16 | 69.42M |
| December 08, 2025 | 4.2 | 4.19 | 4.19 | 4.21 | 4.18 | 74.91M |
| December 05, 2025 | 4.19 | 4.2 | 4.2 | 4.2 | 4.17 | 71.65M |
| December 04, 2025 | 4.19 | 4.19 | 4.19 | 4.2 | 4.18 | 54.51M |
| December 03, 2025 | 4.18 | 4.19 | 4.19 | 4.2 | 4.17 | 75.47M |
| December 02, 2025 | 4.19 | 4.18 | 4.18 | 4.19 | 4.17 | 49.37M |
| December 01, 2025 | 4.18 | 4.19 | 4.19 | 4.2 | 4.17 | 72.95M |
| November 28, 2025 | 4.17 | 4.18 | 4.18 | 4.18 | 4.16 | 78.02M |
| November 27, 2025 | 4.17 | 4.17 | 4.17 | 4.18 | 4.16 | 51M |
| November 26, 2025 | 4.18 | 4.17 | 4.17 | 4.19 | 4.17 | 77.95M |
| November 25, 2025 | 4.19 | 4.18 | 4.18 | 4.2 | 4.18 | 89.9M |
| November 24, 2025 | 4.2 | 4.19 | 4.19 | 4.2 | 4.17 | 108.54M |
| November 21, 2025 | 4.23 | 4.19 | 4.19 | 4.23 | 4.18 | 189.57M |
| November 20, 2025 | 4.25 | 4.24 | 4.24 | 4.26 | 4.23 | 99.11M |