4.45
-0.1(-2.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.6 | 4.45 | 4.45 | 4.85 | 4.44 | 125.22M |
| February 12, 2026 | 4.79 | 4.55 | 4.55 | 4.86 | 4.5 | 148.06M |
| February 11, 2026 | 4.8 | 4.81 | 4.81 | 5.03 | 4.56 | 173.54M |
| February 10, 2026 | 5.04 | 4.9 | 4.9 | 5.33 | 4.83 | 192.48M |
| February 09, 2026 | 4.9 | 5.1 | 5.1 | 5.3 | 4.9 | 207.14M |
| February 06, 2026 | 5.18 | 5.17 | 5.17 | 5.46 | 4.81 | 314.1M |
| February 05, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 49.17M |
| February 04, 2026 | 4.21 | 4.62 | 4.62 | 4.62 | 4.17 | 75.73M |
| February 03, 2026 | 4.21 | 4.2 | 4.2 | 4.3 | 4.12 | 85.1M |
| February 02, 2026 | 4.31 | 4.12 | 4.12 | 4.45 | 4.12 | 133.08M |
| January 30, 2026 | 4.4 | 4.58 | 4.58 | 4.87 | 4.4 | 180.13M |
| January 29, 2026 | 4.32 | 4.43 | 4.43 | 4.63 | 4.26 | 197.65M |
| January 28, 2026 | 3.93 | 4.32 | 4.32 | 4.32 | 3.91 | 133.69M |
| January 27, 2026 | 4.01 | 3.93 | 3.93 | 4.02 | 3.86 | 39.86M |
| January 26, 2026 | 3.98 | 4.04 | 4.04 | 4.04 | 3.95 | 54.76M |
| January 23, 2026 | 3.98 | 4 | 4 | 4 | 3.91 | 48.61M |
| January 22, 2026 | 3.83 | 4 | 4 | 4.01 | 3.79 | 70.75M |
| January 21, 2026 | 3.9 | 3.81 | 3.81 | 3.91 | 3.75 | 51M |
| January 20, 2026 | 3.83 | 3.95 | 3.95 | 4.05 | 3.8 | 79.64M |
| January 19, 2026 | 3.74 | 3.86 | 3.86 | 3.86 | 3.74 | 37.12M |
| January 16, 2026 | 3.83 | 3.77 | 3.77 | 3.87 | 3.72 | 36.63M |
| January 15, 2026 | 3.9 | 3.84 | 3.84 | 3.92 | 3.8 | 42.91M |
| January 14, 2026 | 3.87 | 3.93 | 3.93 | 3.98 | 3.85 | 58.17M |
| January 13, 2026 | 4.03 | 3.96 | 3.96 | 4.06 | 3.94 | 57.26M |
| January 12, 2026 | 4.04 | 4.06 | 4.06 | 4.14 | 4.01 | 70.36M |
| January 09, 2026 | 4.01 | 4.05 | 4.05 | 4.09 | 3.96 | 87.12M |
| January 08, 2026 | 4.18 | 4.1 | 4.1 | 4.32 | 4.07 | 161.91M |
| January 07, 2026 | 3.75 | 4.07 | 4.07 | 4.07 | 3.7 | 136.68M |
| January 06, 2026 | 3.61 | 3.7 | 3.7 | 3.7 | 3.6 | 34.39M |
| January 05, 2026 | 3.62 | 3.62 | 3.62 | 3.65 | 3.61 | 22.23M |
| December 31, 2025 | 3.67 | 3.62 | 3.62 | 3.68 | 3.61 | 18.1M |
| December 30, 2025 | 3.68 | 3.67 | 3.67 | 3.72 | 3.64 | 19.19M |
| December 29, 2025 | 3.74 | 3.69 | 3.69 | 3.76 | 3.69 | 19.31M |
| December 26, 2025 | 3.71 | 3.74 | 3.74 | 3.76 | 3.69 | 26.83M |
| December 25, 2025 | 3.68 | 3.71 | 3.71 | 3.72 | 3.67 | 20.58M |
| December 24, 2025 | 3.66 | 3.7 | 3.7 | 3.71 | 3.61 | 21.89M |
| December 23, 2025 | 3.72 | 3.66 | 3.66 | 3.73 | 3.65 | 18.63M |
| December 22, 2025 | 3.7 | 3.72 | 3.72 | 3.74 | 3.69 | 20.61M |
| December 19, 2025 | 3.63 | 3.7 | 3.7 | 3.7 | 3.59 | 27.6M |
| December 18, 2025 | 3.7 | 3.67 | 3.67 | 3.77 | 3.63 | 36.89M |
| December 17, 2025 | 3.63 | 3.64 | 3.64 | 3.65 | 3.56 | 28.56M |
| December 16, 2025 | 3.75 | 3.62 | 3.62 | 3.78 | 3.62 | 37.26M |
| December 15, 2025 | 3.76 | 3.78 | 3.78 | 3.85 | 3.73 | 31.04M |
| December 12, 2025 | 3.79 | 3.75 | 3.75 | 3.84 | 3.75 | 33.68M |
| December 11, 2025 | 3.85 | 3.77 | 3.77 | 3.87 | 3.76 | 31.93M |
| December 10, 2025 | 3.87 | 3.87 | 3.87 | 3.91 | 3.83 | 24.48M |
| December 09, 2025 | 3.93 | 3.88 | 3.88 | 3.93 | 3.83 | 39.04M |
| December 08, 2025 | 4.01 | 3.95 | 3.95 | 4.04 | 3.91 | 46.81M |
| December 05, 2025 | 4.06 | 4.05 | 4.05 | 4.07 | 3.96 | 36.3M |
| December 04, 2025 | 4.24 | 4.09 | 4.09 | 4.24 | 4.08 | 58.75M |
| December 03, 2025 | 4.11 | 4.33 | 4.33 | 4.38 | 4.07 | 92.11M |
| December 02, 2025 | 4.09 | 4.16 | 4.16 | 4.21 | 4.05 | 52.97M |
| December 01, 2025 | 4.05 | 4.08 | 4.08 | 4.1 | 4.04 | 30.2M |
| November 28, 2025 | 3.98 | 4.04 | 4.04 | 4.07 | 3.96 | 30.28M |
| November 27, 2025 | 4 | 4.02 | 4.02 | 4.09 | 3.94 | 32.55M |
| November 26, 2025 | 4 | 4.03 | 4.03 | 4.11 | 3.97 | 34.73M |
| November 25, 2025 | 3.98 | 4.05 | 4.05 | 4.12 | 3.93 | 45.52M |
| November 24, 2025 | 4 | 3.98 | 3.98 | 4.04 | 3.93 | 35.79M |
| November 21, 2025 | 4.15 | 3.97 | 3.97 | 4.18 | 3.97 | 55.66M |
| November 20, 2025 | 4.27 | 4.19 | 4.19 | 4.32 | 4.17 | 46.49M |