4.15
-0.08(-1.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.24 | 4.15 | 4.15 | 4.24 | 4.14 | 31.42M |
| February 12, 2026 | 4.24 | 4.23 | 4.23 | 4.28 | 4.21 | 33.36M |
| February 11, 2026 | 4.25 | 4.23 | 4.23 | 4.26 | 4.22 | 30.83M |
| February 10, 2026 | 4.27 | 4.24 | 4.24 | 4.27 | 4.23 | 25.11M |
| February 09, 2026 | 4.27 | 4.26 | 4.26 | 4.3 | 4.23 | 42.92M |
| February 06, 2026 | 4.3 | 4.27 | 4.27 | 4.32 | 4.25 | 38.61M |
| February 05, 2026 | 4.35 | 4.32 | 4.32 | 4.4 | 4.3 | 43.32M |
| February 04, 2026 | 4.3 | 4.38 | 4.38 | 4.38 | 4.26 | 75.46M |
| February 03, 2026 | 4.25 | 4.28 | 4.28 | 4.35 | 4.24 | 60.41M |
| February 02, 2026 | 4.3 | 4.25 | 4.25 | 4.33 | 4.22 | 99.41M |
| January 30, 2026 | 4.38 | 4.28 | 4.28 | 4.45 | 4.28 | 78.22M |
| January 29, 2026 | 4.32 | 4.37 | 4.37 | 4.4 | 4.3 | 59.6M |
| January 28, 2026 | 4.26 | 4.33 | 4.33 | 4.37 | 4.26 | 67.78M |
| January 27, 2026 | 4.25 | 4.26 | 4.26 | 4.33 | 4.23 | 68.32M |
| January 26, 2026 | 4.2 | 4.26 | 4.26 | 4.28 | 4.14 | 68.86M |
| January 23, 2026 | 4.06 | 4.2 | 4.2 | 4.21 | 4.04 | 88.84M |
| January 22, 2026 | 4.05 | 4.04 | 4.04 | 4.06 | 4.01 | 45.74M |
| January 21, 2026 | 4.16 | 4.05 | 4.05 | 4.17 | 4.03 | 88.3M |
| January 20, 2026 | 4.01 | 4.19 | 4.19 | 4.22 | 4 | 151M |
| January 19, 2026 | 3.94 | 4.01 | 4.01 | 4.01 | 3.94 | 39.97M |
| January 16, 2026 | 3.95 | 3.96 | 3.96 | 3.97 | 3.94 | 26.15M |
| January 15, 2026 | 3.92 | 3.96 | 3.96 | 3.97 | 3.92 | 29.76M |
| January 14, 2026 | 3.97 | 3.93 | 3.93 | 3.98 | 3.92 | 43.41M |
| January 13, 2026 | 3.98 | 3.98 | 3.98 | 4 | 3.95 | 38.86M |
| January 12, 2026 | 3.91 | 3.97 | 3.97 | 3.98 | 3.9 | 46.44M |
| January 09, 2026 | 3.88 | 3.91 | 3.91 | 3.92 | 3.88 | 30.03M |
| January 08, 2026 | 3.9 | 3.88 | 3.88 | 3.91 | 3.87 | 26.65M |
| January 07, 2026 | 3.92 | 3.9 | 3.9 | 3.92 | 3.87 | 41.31M |
| January 06, 2026 | 3.85 | 3.92 | 3.92 | 3.92 | 3.84 | 49.85M |
| January 05, 2026 | 3.85 | 3.85 | 3.85 | 3.86 | 3.82 | 43.22M |
| December 31, 2025 | 3.88 | 3.84 | 3.84 | 3.9 | 3.83 | 35.71M |
| December 30, 2025 | 3.87 | 3.87 | 3.87 | 3.93 | 3.84 | 53.86M |
| December 29, 2025 | 3.87 | 3.88 | 3.88 | 3.9 | 3.85 | 33.28M |
| December 26, 2025 | 3.88 | 3.88 | 3.88 | 3.89 | 3.86 | 24.22M |
| December 25, 2025 | 3.86 | 3.88 | 3.88 | 3.9 | 3.86 | 34.67M |
| December 24, 2025 | 3.83 | 3.86 | 3.86 | 3.87 | 3.82 | 31.99M |
| December 23, 2025 | 3.86 | 3.84 | 3.84 | 3.88 | 3.83 | 36.92M |
| December 22, 2025 | 3.87 | 3.86 | 3.86 | 3.89 | 3.85 | 30.01M |
| December 19, 2025 | 3.89 | 3.87 | 3.87 | 3.9 | 3.86 | 29.44M |
| December 18, 2025 | 3.91 | 3.89 | 3.89 | 3.93 | 3.88 | 30.66M |
| December 17, 2025 | 3.93 | 3.91 | 3.91 | 3.94 | 3.9 | 34.87M |
| December 16, 2025 | 3.94 | 3.93 | 3.93 | 3.96 | 3.89 | 56.34M |
| December 15, 2025 | 3.88 | 3.95 | 3.95 | 3.97 | 3.85 | 78.08M |
| December 12, 2025 | 3.84 | 3.89 | 3.89 | 3.9 | 3.78 | 89.63M |
| December 11, 2025 | 3.89 | 3.83 | 3.83 | 3.89 | 3.82 | 40.37M |
| December 10, 2025 | 3.84 | 3.88 | 3.88 | 3.9 | 3.83 | 36.33M |
| December 09, 2025 | 3.85 | 3.84 | 3.84 | 3.88 | 3.84 | 26.96M |
| December 08, 2025 | 3.89 | 3.85 | 3.85 | 3.9 | 3.85 | 31.67M |
| December 05, 2025 | 3.91 | 3.89 | 3.89 | 3.92 | 3.87 | 33.05M |
| December 04, 2025 | 3.88 | 3.92 | 3.92 | 3.92 | 3.88 | 30.28M |
| December 03, 2025 | 3.87 | 3.89 | 3.89 | 3.91 | 3.85 | 51.03M |
| December 02, 2025 | 3.83 | 3.87 | 3.87 | 3.88 | 3.82 | 50.92M |
| December 01, 2025 | 3.84 | 3.84 | 3.84 | 3.85 | 3.8 | 48M |
| November 28, 2025 | 3.85 | 3.84 | 3.84 | 3.86 | 3.82 | 33.47M |
| November 27, 2025 | 3.88 | 3.85 | 3.85 | 3.89 | 3.85 | 28.31M |
| November 26, 2025 | 3.9 | 3.87 | 3.87 | 3.91 | 3.86 | 46.28M |
| November 25, 2025 | 3.91 | 3.9 | 3.9 | 3.93 | 3.88 | 53.4M |
| November 24, 2025 | 3.94 | 3.9 | 3.9 | 3.96 | 3.89 | 48.2M |
| November 21, 2025 | 4 | 3.93 | 3.93 | 4 | 3.92 | 38.85M |
| November 20, 2025 | 3.99 | 4 | 4 | 4.03 | 3.98 | 34.77M |