4.05
-0.07(-1.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.12 | 4.05 | 4.05 | 4.12 | 4.03 | 64.71M |
| February 12, 2026 | 4.17 | 4.12 | 4.12 | 4.17 | 4.1 | 49.81M |
| February 11, 2026 | 4.14 | 4.15 | 4.15 | 4.18 | 4.11 | 44.03M |
| February 10, 2026 | 4.11 | 4.14 | 4.14 | 4.15 | 4.06 | 60.64M |
| February 09, 2026 | 4.11 | 4.11 | 4.11 | 4.14 | 4.07 | 61.97M |
| February 06, 2026 | 4.06 | 4.1 | 4.1 | 4.15 | 4.04 | 77.83M |
| February 05, 2026 | 4.1 | 4.08 | 4.08 | 4.14 | 4.04 | 71.74M |
| February 04, 2026 | 3.97 | 4.1 | 4.1 | 4.16 | 3.97 | 139.6M |
| February 03, 2026 | 3.94 | 3.98 | 3.98 | 4.01 | 3.92 | 103.67M |
| February 02, 2026 | 3.91 | 3.94 | 3.94 | 4.04 | 3.91 | 148.78M |
| January 30, 2026 | 3.87 | 3.91 | 3.91 | 3.94 | 3.86 | 87.95M |
| January 29, 2026 | 3.83 | 3.88 | 3.88 | 3.89 | 3.81 | 98.58M |
| January 28, 2026 | 3.77 | 3.83 | 3.83 | 3.86 | 3.77 | 120.51M |
| January 27, 2026 | 3.78 | 3.76 | 3.76 | 3.82 | 3.75 | 82.37M |
| January 26, 2026 | 3.69 | 3.78 | 3.78 | 3.8 | 3.68 | 160.79M |
| January 23, 2026 | 3.69 | 3.68 | 3.68 | 3.7 | 3.67 | 53.52M |
| January 22, 2026 | 3.68 | 3.7 | 3.7 | 3.71 | 3.67 | 49.71M |
| January 21, 2026 | 3.69 | 3.69 | 3.69 | 3.71 | 3.66 | 77.46M |
| January 20, 2026 | 3.64 | 3.69 | 3.69 | 3.7 | 3.63 | 83.48M |
| January 19, 2026 | 3.62 | 3.64 | 3.64 | 3.65 | 3.62 | 34.72M |
| January 16, 2026 | 3.65 | 3.63 | 3.63 | 3.66 | 3.62 | 52.8M |
| January 15, 2026 | 3.65 | 3.65 | 3.65 | 3.67 | 3.64 | 36.27M |
| January 14, 2026 | 3.68 | 3.65 | 3.65 | 3.69 | 3.65 | 61.4M |
| January 13, 2026 | 3.7 | 3.68 | 3.68 | 3.7 | 3.67 | 48.99M |
| January 12, 2026 | 3.68 | 3.69 | 3.69 | 3.7 | 3.66 | 55.14M |
| January 09, 2026 | 3.67 | 3.68 | 3.68 | 3.69 | 3.66 | 45.62M |
| January 08, 2026 | 3.66 | 3.66 | 3.66 | 3.67 | 3.65 | 31.52M |
| January 07, 2026 | 3.68 | 3.66 | 3.66 | 3.69 | 3.66 | 38.4M |
| January 06, 2026 | 3.66 | 3.67 | 3.67 | 3.68 | 3.65 | 46.92M |
| January 05, 2026 | 3.64 | 3.65 | 3.65 | 3.66 | 3.63 | 51.59M |
| December 31, 2025 | 3.63 | 3.63 | 3.63 | 3.65 | 3.62 | 32.62M |
| December 30, 2025 | 3.65 | 3.63 | 3.63 | 3.65 | 3.62 | 49.81M |
| December 29, 2025 | 3.67 | 3.65 | 3.65 | 3.68 | 3.64 | 49.24M |
| December 26, 2025 | 3.68 | 3.67 | 3.67 | 3.7 | 3.66 | 41.52M |
| December 25, 2025 | 3.68 | 3.69 | 3.69 | 3.7 | 3.68 | 38.18M |
| December 24, 2025 | 3.69 | 3.67 | 3.67 | 3.7 | 3.66 | 43.43M |
| December 23, 2025 | 3.7 | 3.69 | 3.69 | 3.72 | 3.68 | 35.78M |
| December 22, 2025 | 3.71 | 3.7 | 3.7 | 3.72 | 3.69 | 42.77M |
| December 19, 2025 | 3.72 | 3.71 | 3.71 | 3.73 | 3.69 | 43.6M |
| December 18, 2025 | 3.71 | 3.73 | 3.73 | 3.74 | 3.7 | 40.5M |
| December 17, 2025 | 3.69 | 3.72 | 3.72 | 3.73 | 3.67 | 58.01M |
| December 16, 2025 | 3.68 | 3.69 | 3.69 | 3.7 | 3.66 | 53.55M |
| December 15, 2025 | 3.65 | 3.69 | 3.69 | 3.72 | 3.62 | 93.12M |
| December 12, 2025 | 3.7 | 3.65 | 3.65 | 3.71 | 3.65 | 217.53M |
| December 11, 2025 | 3.72 | 3.7 | 3.7 | 3.75 | 3.69 | 73.15M |
| December 10, 2025 | 3.69 | 3.73 | 3.73 | 3.76 | 3.67 | 97.21M |
| December 09, 2025 | 3.69 | 3.69 | 3.69 | 3.71 | 3.65 | 66.09M |
| December 08, 2025 | 3.72 | 3.7 | 3.7 | 3.73 | 3.68 | 61.71M |
| December 05, 2025 | 3.76 | 3.71 | 3.71 | 3.77 | 3.7 | 60.43M |
| December 04, 2025 | 3.79 | 3.76 | 3.76 | 3.81 | 3.75 | 41.52M |
| December 03, 2025 | 3.8 | 3.8 | 3.8 | 3.82 | 3.79 | 51.7M |
| December 02, 2025 | 3.77 | 3.8 | 3.8 | 3.82 | 3.76 | 60.54M |
| December 01, 2025 | 3.81 | 3.78 | 3.78 | 3.85 | 3.75 | 103.62M |
| November 28, 2025 | 3.7 | 3.75 | 3.75 | 3.75 | 3.68 | 50.91M |
| November 27, 2025 | 3.67 | 3.7 | 3.7 | 3.71 | 3.65 | 38.88M |
| November 26, 2025 | 3.65 | 3.67 | 3.67 | 3.7 | 3.65 | 45.49M |
| November 25, 2025 | 3.66 | 3.65 | 3.65 | 3.67 | 3.64 | 56.64M |
| November 24, 2025 | 3.68 | 3.66 | 3.66 | 3.7 | 3.65 | 51.56M |
| November 21, 2025 | 3.76 | 3.68 | 3.68 | 3.76 | 3.67 | 52.77M |
| November 20, 2025 | 3.81 | 3.77 | 3.77 | 3.81 | 3.76 | 36.2M |