4.20
-0.09(-2.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.29 | 4.2 | 4.2 | 4.34 | 4.2 | 85.85M |
| February 12, 2026 | 4.36 | 4.29 | 4.29 | 4.39 | 4.23 | 112.55M |
| February 11, 2026 | 4.61 | 4.39 | 4.39 | 4.63 | 4.38 | 179.29M |
| February 10, 2026 | 4.49 | 4.64 | 4.64 | 4.83 | 4.44 | 275.49M |
| February 09, 2026 | 4.33 | 4.39 | 4.39 | 4.44 | 4.3 | 139.64M |
| February 06, 2026 | 4.22 | 4.25 | 4.25 | 4.32 | 4.11 | 136.81M |
| February 05, 2026 | 4.19 | 4.28 | 4.28 | 4.39 | 4.18 | 133.8M |
| February 04, 2026 | 4.35 | 4.24 | 4.24 | 4.36 | 4.16 | 173.34M |
| February 03, 2026 | 4.26 | 4.39 | 4.39 | 4.47 | 4.26 | 194.01M |
| February 02, 2026 | 4.36 | 4.27 | 4.27 | 4.53 | 4.24 | 251.32M |
| January 30, 2026 | 4.42 | 4.36 | 4.36 | 4.75 | 4.31 | 389.02M |
| January 29, 2026 | 4.01 | 4.44 | 4.44 | 4.44 | 3.97 | 130.43M |
| January 28, 2026 | 4 | 4.04 | 4.04 | 4.06 | 3.95 | 137.15M |
| January 27, 2026 | 3.98 | 4 | 4 | 4.2 | 3.94 | 186.97M |
| January 26, 2026 | 4.06 | 3.97 | 3.97 | 4.13 | 3.94 | 220.64M |
| January 23, 2026 | 3.71 | 4.07 | 4.07 | 4.07 | 3.69 | 247.21M |
| January 22, 2026 | 3.65 | 3.7 | 3.7 | 3.72 | 3.64 | 47.43M |
| January 21, 2026 | 3.64 | 3.66 | 3.66 | 3.69 | 3.63 | 44.65M |
| January 20, 2026 | 3.64 | 3.66 | 3.66 | 3.68 | 3.62 | 59.33M |
| January 19, 2026 | 3.64 | 3.62 | 3.62 | 3.67 | 3.58 | 56.25M |
| January 16, 2026 | 3.79 | 3.65 | 3.65 | 3.8 | 3.65 | 93.27M |
| January 15, 2026 | 3.83 | 3.81 | 3.81 | 3.86 | 3.76 | 91.76M |
| January 14, 2026 | 3.79 | 3.85 | 3.85 | 3.94 | 3.78 | 148.8M |
| January 13, 2026 | 3.76 | 3.82 | 3.82 | 3.94 | 3.72 | 177.15M |
| January 12, 2026 | 3.69 | 3.73 | 3.73 | 3.75 | 3.68 | 104.79M |
| January 09, 2026 | 3.56 | 3.66 | 3.66 | 3.66 | 3.55 | 73.06M |
| January 08, 2026 | 3.52 | 3.56 | 3.56 | 3.57 | 3.5 | 39.87M |
| January 07, 2026 | 3.53 | 3.51 | 3.51 | 3.56 | 3.5 | 37.03M |
| January 06, 2026 | 3.48 | 3.53 | 3.53 | 3.54 | 3.47 | 43.48M |
| January 05, 2026 | 3.45 | 3.48 | 3.48 | 3.49 | 3.44 | 29.06M |
| December 31, 2025 | 3.43 | 3.44 | 3.44 | 3.46 | 3.42 | 29.25M |
| December 30, 2025 | 3.41 | 3.43 | 3.43 | 3.46 | 3.38 | 36.25M |
| December 29, 2025 | 3.4 | 3.41 | 3.41 | 3.44 | 3.39 | 31.6M |
| December 26, 2025 | 3.4 | 3.4 | 3.4 | 3.42 | 3.39 | 21.24M |
| December 25, 2025 | 3.39 | 3.4 | 3.4 | 3.41 | 3.38 | 16.34M |
| December 24, 2025 | 3.38 | 3.39 | 3.39 | 3.4 | 3.37 | 17.04M |
| December 23, 2025 | 3.41 | 3.38 | 3.38 | 3.41 | 3.37 | 20.27M |
| December 22, 2025 | 3.42 | 3.41 | 3.41 | 3.44 | 3.4 | 22.33M |
| December 19, 2025 | 3.37 | 3.42 | 3.42 | 3.43 | 3.37 | 30M |
| December 18, 2025 | 3.35 | 3.37 | 3.37 | 3.39 | 3.34 | 25.5M |
| December 17, 2025 | 3.32 | 3.36 | 3.36 | 3.36 | 3.29 | 26.16M |
| December 16, 2025 | 3.39 | 3.32 | 3.32 | 3.39 | 3.32 | 35.11M |
| December 15, 2025 | 3.38 | 3.39 | 3.39 | 3.41 | 3.36 | 23.71M |
| December 12, 2025 | 3.41 | 3.4 | 3.4 | 3.44 | 3.39 | 26.3M |
| December 11, 2025 | 3.48 | 3.4 | 3.4 | 3.48 | 3.4 | 31.98M |
| December 10, 2025 | 3.45 | 3.48 | 3.48 | 3.48 | 3.43 | 29.41M |
| December 09, 2025 | 3.46 | 3.46 | 3.46 | 3.49 | 3.45 | 27.13M |
| December 08, 2025 | 3.46 | 3.47 | 3.47 | 3.52 | 3.46 | 37.78M |
| December 05, 2025 | 3.43 | 3.46 | 3.46 | 3.48 | 3.4 | 35.84M |
| December 04, 2025 | 3.46 | 3.43 | 3.43 | 3.47 | 3.41 | 28.49M |
| December 03, 2025 | 3.49 | 3.45 | 3.45 | 3.5 | 3.44 | 39.12M |
| December 02, 2025 | 3.52 | 3.5 | 3.5 | 3.53 | 3.47 | 28.42M |
| December 01, 2025 | 3.49 | 3.52 | 3.52 | 3.54 | 3.48 | 41.36M |
| November 28, 2025 | 3.47 | 3.48 | 3.48 | 3.49 | 3.45 | 27.81M |
| November 27, 2025 | 3.51 | 3.47 | 3.47 | 3.52 | 3.46 | 35.39M |
| November 26, 2025 | 3.54 | 3.51 | 3.51 | 3.57 | 3.5 | 36.44M |
| November 25, 2025 | 3.54 | 3.54 | 3.54 | 3.57 | 3.53 | 45.86M |
| November 24, 2025 | 3.52 | 3.54 | 3.54 | 3.56 | 3.48 | 50.19M |
| November 21, 2025 | 3.56 | 3.49 | 3.49 | 3.61 | 3.49 | 58.2M |
| November 20, 2025 | 3.6 | 3.57 | 3.57 | 3.61 | 3.55 | 34.78M |