4.44
-0.09(-1.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.52 | 4.44 | 4.44 | 4.53 | 4.42 | 22.92M |
| February 12, 2026 | 4.58 | 4.53 | 4.53 | 4.62 | 4.53 | 18.24M |
| February 11, 2026 | 4.58 | 4.54 | 4.54 | 4.6 | 4.53 | 14.93M |
| February 10, 2026 | 4.63 | 4.57 | 4.57 | 4.63 | 4.56 | 16.52M |
| February 09, 2026 | 4.61 | 4.63 | 4.63 | 4.65 | 4.6 | 16.52M |
| February 06, 2026 | 4.57 | 4.61 | 4.61 | 4.63 | 4.56 | 14.55M |
| February 05, 2026 | 4.62 | 4.59 | 4.59 | 4.63 | 4.58 | 14.66M |
| February 04, 2026 | 4.58 | 4.64 | 4.64 | 4.65 | 4.54 | 23.47M |
| February 03, 2026 | 4.56 | 4.58 | 4.58 | 4.61 | 4.52 | 15.67M |
| February 02, 2026 | 4.47 | 4.56 | 4.56 | 4.68 | 4.47 | 37.68M |
| January 30, 2026 | 4.51 | 4.51 | 4.51 | 4.56 | 4.44 | 22.14M |
| January 29, 2026 | 4.54 | 4.52 | 4.52 | 4.59 | 4.51 | 19.6M |
| January 28, 2026 | 4.55 | 4.57 | 4.57 | 4.59 | 4.52 | 17.52M |
| January 27, 2026 | 4.62 | 4.55 | 4.55 | 4.63 | 4.51 | 22.85M |
| January 26, 2026 | 4.63 | 4.64 | 4.64 | 4.66 | 4.58 | 24.45M |
| January 23, 2026 | 4.62 | 4.67 | 4.67 | 4.67 | 4.6 | 22.81M |
| January 22, 2026 | 4.59 | 4.62 | 4.62 | 4.63 | 4.56 | 16.42M |
| January 21, 2026 | 4.6 | 4.57 | 4.57 | 4.6 | 4.54 | 18.95M |
| January 20, 2026 | 4.59 | 4.63 | 4.63 | 4.67 | 4.56 | 26.08M |
| January 19, 2026 | 4.51 | 4.59 | 4.59 | 4.62 | 4.5 | 37.76M |
| January 16, 2026 | 4.67 | 4.67 | 4.67 | 4.75 | 4.62 | 42.97M |
| January 15, 2026 | 4.67 | 4.61 | 4.61 | 4.68 | 4.58 | 24.96M |
| January 14, 2026 | 4.56 | 4.67 | 4.67 | 4.71 | 4.55 | 48.85M |
| January 13, 2026 | 4.56 | 4.56 | 4.56 | 4.65 | 4.5 | 34.47M |
| January 12, 2026 | 4.48 | 4.56 | 4.56 | 4.56 | 4.45 | 28.2M |
| January 09, 2026 | 4.46 | 4.48 | 4.48 | 4.49 | 4.44 | 18M |
| January 08, 2026 | 4.43 | 4.47 | 4.47 | 4.48 | 4.41 | 16.21M |
| January 07, 2026 | 4.52 | 4.48 | 4.48 | 4.52 | 4.46 | 13.3M |
| January 06, 2026 | 4.51 | 4.52 | 4.52 | 4.52 | 4.48 | 19.01M |
| January 05, 2026 | 4.39 | 4.5 | 4.5 | 4.52 | 4.39 | 18.63M |
| December 31, 2025 | 4.39 | 4.39 | 4.39 | 4.42 | 4.38 | 9.25M |
| December 30, 2025 | 4.45 | 4.4 | 4.4 | 4.46 | 4.39 | 12.79M |
| December 29, 2025 | 4.49 | 4.45 | 4.45 | 4.49 | 4.44 | 10.23M |
| December 26, 2025 | 4.47 | 4.49 | 4.49 | 4.51 | 4.46 | 11.3M |
| December 25, 2025 | 4.45 | 4.46 | 4.46 | 4.47 | 4.43 | 10.7M |
| December 24, 2025 | 4.4 | 4.45 | 4.45 | 4.45 | 4.39 | 10.8M |
| December 23, 2025 | 4.45 | 4.42 | 4.42 | 4.48 | 4.41 | 11.25M |
| December 22, 2025 | 4.49 | 4.47 | 4.47 | 4.51 | 4.46 | 11.01M |
| December 19, 2025 | 4.43 | 4.48 | 4.48 | 4.49 | 4.43 | 12.4M |
| December 18, 2025 | 4.42 | 4.43 | 4.43 | 4.46 | 4.4 | 7.97M |
| December 17, 2025 | 4.42 | 4.44 | 4.44 | 4.44 | 4.36 | 13.07M |
| December 16, 2025 | 4.53 | 4.43 | 4.43 | 4.53 | 4.4 | 16.16M |
| December 15, 2025 | 4.56 | 4.53 | 4.53 | 4.58 | 4.52 | 10.55M |
| December 12, 2025 | 4.55 | 4.57 | 4.57 | 4.61 | 4.54 | 9.64M |
| December 11, 2025 | 4.62 | 4.55 | 4.55 | 4.62 | 4.55 | 13.31M |
| December 10, 2025 | 4.67 | 4.63 | 4.63 | 4.67 | 4.6 | 12.29M |
| December 09, 2025 | 4.68 | 4.66 | 4.66 | 4.72 | 4.65 | 10.4M |
| December 08, 2025 | 4.7 | 4.69 | 4.69 | 4.71 | 4.66 | 10.94M |
| December 05, 2025 | 4.72 | 4.71 | 4.71 | 4.74 | 4.65 | 17.29M |
| December 04, 2025 | 4.68 | 4.74 | 4.74 | 4.75 | 4.64 | 17.3M |
| December 03, 2025 | 4.68 | 4.68 | 4.68 | 4.72 | 4.66 | 10.07M |
| December 02, 2025 | 4.7 | 4.68 | 4.68 | 4.71 | 4.65 | 8.86M |
| December 01, 2025 | 4.71 | 4.7 | 4.7 | 4.72 | 4.68 | 12.81M |
| November 28, 2025 | 4.67 | 4.7 | 4.7 | 4.7 | 4.62 | 10.58M |
| November 27, 2025 | 4.7 | 4.67 | 4.67 | 4.72 | 4.66 | 12.07M |
| November 26, 2025 | 4.66 | 4.72 | 4.72 | 4.78 | 4.66 | 23.29M |
| November 25, 2025 | 4.61 | 4.77 | 4.77 | 4.98 | 4.59 | 37.84M |
| November 24, 2025 | 4.58 | 4.59 | 4.59 | 4.61 | 4.51 | 18.26M |
| November 21, 2025 | 4.78 | 4.58 | 4.58 | 4.78 | 4.57 | 35.59M |
| November 20, 2025 | 4.82 | 4.79 | 4.79 | 4.87 | 4.79 | 18.7M |