4.32
-0.16(-3.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.42 | 4.32 | 4.32 | 4.43 | 4.31 | 76.93M |
| February 12, 2026 | 4.44 | 4.48 | 4.48 | 4.55 | 4.43 | 100.67M |
| February 11, 2026 | 4.26 | 4.42 | 4.42 | 4.44 | 4.25 | 101.7M |
| February 10, 2026 | 4.3 | 4.26 | 4.26 | 4.32 | 4.24 | 56.91M |
| February 09, 2026 | 4.3 | 4.27 | 4.27 | 4.32 | 4.24 | 66.79M |
| February 06, 2026 | 4.15 | 4.3 | 4.3 | 4.35 | 4.12 | 95.95M |
| February 05, 2026 | 4.24 | 4.21 | 4.21 | 4.31 | 4.15 | 82.33M |
| February 04, 2026 | 4.25 | 4.27 | 4.27 | 4.3 | 4.21 | 95.45M |
| February 03, 2026 | 4.17 | 4.2 | 4.2 | 4.24 | 4.12 | 116.29M |
| February 02, 2026 | 4.23 | 4.17 | 4.17 | 4.36 | 4.16 | 220.72M |
| January 30, 2026 | 4.81 | 4.5 | 4.5 | 4.87 | 4.41 | 308.59M |
| January 29, 2026 | 4.5 | 4.89 | 4.89 | 4.9 | 4.41 | 281.27M |
| January 28, 2026 | 4.31 | 4.45 | 4.45 | 4.54 | 4.3 | 152.62M |
| January 27, 2026 | 4.3 | 4.26 | 4.26 | 4.37 | 4.22 | 64.17M |
| January 26, 2026 | 4.26 | 4.33 | 4.33 | 4.36 | 4.24 | 88.05M |
| January 23, 2026 | 4.19 | 4.24 | 4.24 | 4.27 | 4.17 | 72.32M |
| January 22, 2026 | 4.06 | 4.24 | 4.24 | 4.3 | 4.05 | 151.85M |
| January 21, 2026 | 4 | 4.05 | 4.05 | 4.05 | 3.98 | 60.1M |
| January 20, 2026 | 3.95 | 4 | 4 | 4.01 | 3.94 | 75.46M |
| January 19, 2026 | 3.9 | 3.95 | 3.95 | 3.96 | 3.89 | 38.63M |
| January 16, 2026 | 3.93 | 3.92 | 3.92 | 3.95 | 3.88 | 59.61M |
| January 15, 2026 | 3.92 | 3.96 | 3.96 | 3.97 | 3.89 | 54.45M |
| January 14, 2026 | 3.93 | 3.94 | 3.94 | 4 | 3.91 | 101.19M |
| January 13, 2026 | 3.91 | 3.91 | 3.91 | 3.95 | 3.89 | 64.73M |
| January 12, 2026 | 3.89 | 3.9 | 3.9 | 3.91 | 3.87 | 42.12M |
| January 09, 2026 | 3.92 | 3.9 | 3.9 | 3.93 | 3.88 | 55.97M |
| January 08, 2026 | 3.82 | 3.87 | 3.87 | 3.88 | 3.8 | 42.34M |
| January 07, 2026 | 3.89 | 3.83 | 3.83 | 3.89 | 3.82 | 65.95M |
| January 06, 2026 | 3.82 | 3.91 | 3.91 | 3.92 | 3.82 | 76.3M |
| January 05, 2026 | 3.87 | 3.82 | 3.82 | 3.89 | 3.82 | 49.01M |
| December 31, 2025 | 3.83 | 3.84 | 3.84 | 3.85 | 3.82 | 24.66M |
| December 30, 2025 | 3.8 | 3.85 | 3.85 | 3.87 | 3.78 | 50.55M |
| December 29, 2025 | 3.8 | 3.79 | 3.79 | 3.83 | 3.78 | 27.8M |
| December 26, 2025 | 3.81 | 3.8 | 3.8 | 3.82 | 3.79 | 27.37M |
| December 25, 2025 | 3.85 | 3.81 | 3.81 | 3.86 | 3.8 | 37.22M |
| December 24, 2025 | 3.86 | 3.84 | 3.84 | 3.86 | 3.82 | 19.81M |
| December 23, 2025 | 3.84 | 3.85 | 3.85 | 3.87 | 3.84 | 24.76M |
| December 22, 2025 | 3.83 | 3.83 | 3.83 | 3.85 | 3.82 | 21.69M |
| December 19, 2025 | 3.81 | 3.83 | 3.83 | 3.86 | 3.79 | 28.06M |
| December 18, 2025 | 3.78 | 3.82 | 3.82 | 3.84 | 3.76 | 35.63M |
| December 17, 2025 | 3.75 | 3.78 | 3.78 | 3.8 | 3.74 | 32.89M |
| December 16, 2025 | 3.84 | 3.78 | 3.78 | 3.84 | 3.76 | 44.64M |
| December 15, 2025 | 3.83 | 3.84 | 3.84 | 3.86 | 3.82 | 26.66M |
| December 12, 2025 | 3.85 | 3.84 | 3.84 | 3.86 | 3.81 | 52.23M |
| December 11, 2025 | 3.91 | 3.86 | 3.86 | 3.92 | 3.85 | 30.27M |
| December 10, 2025 | 3.91 | 3.9 | 3.9 | 3.94 | 3.89 | 47.41M |
| December 09, 2025 | 3.87 | 3.93 | 3.93 | 3.98 | 3.86 | 110.28M |
| December 08, 2025 | 3.9 | 3.83 | 3.83 | 3.9 | 3.82 | 39.37M |
| December 05, 2025 | 3.88 | 3.88 | 3.88 | 3.9 | 3.83 | 34.89M |
| December 04, 2025 | 3.89 | 3.88 | 3.88 | 3.9 | 3.87 | 26.58M |
| December 03, 2025 | 3.84 | 3.88 | 3.88 | 3.89 | 3.83 | 35.31M |
| December 02, 2025 | 3.8 | 3.86 | 3.86 | 3.86 | 3.76 | 59.6M |
| December 01, 2025 | 3.74 | 3.8 | 3.8 | 3.8 | 3.73 | 41.21M |
| November 28, 2025 | 3.73 | 3.74 | 3.74 | 3.75 | 3.71 | 19.84M |
| November 27, 2025 | 3.72 | 3.73 | 3.73 | 3.74 | 3.7 | 24.16M |
| November 26, 2025 | 3.74 | 3.71 | 3.71 | 3.74 | 3.71 | 28.08M |
| November 25, 2025 | 3.76 | 3.73 | 3.73 | 3.77 | 3.73 | 45.27M |
| November 24, 2025 | 3.79 | 3.76 | 3.76 | 3.79 | 3.73 | 39.56M |
| November 21, 2025 | 3.85 | 3.76 | 3.76 | 3.86 | 3.76 | 58.01M |
| November 20, 2025 | 3.91 | 3.87 | 3.87 | 3.93 | 3.86 | 66.59M |