4.08
-0.04(-0.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.14 | 4.08 | 4.08 | 4.15 | 4.08 | 114.84M |
| February 12, 2026 | 4.15 | 4.12 | 4.12 | 4.16 | 4.12 | 82.41M |
| February 11, 2026 | 4.17 | 4.15 | 4.15 | 4.18 | 4.15 | 84.71M |
| February 10, 2026 | 4.17 | 4.16 | 4.16 | 4.18 | 4.16 | 72.73M |
| February 09, 2026 | 4.17 | 4.18 | 4.18 | 4.19 | 4.16 | 109.89M |
| February 06, 2026 | 4.14 | 4.14 | 4.14 | 4.17 | 4.12 | 101.49M |
| February 05, 2026 | 4.15 | 4.16 | 4.16 | 4.19 | 4.13 | 144.55M |
| February 04, 2026 | 4.11 | 4.16 | 4.16 | 4.17 | 4.09 | 150.48M |
| February 03, 2026 | 4.1 | 4.12 | 4.12 | 4.13 | 4.07 | 109.5M |
| February 02, 2026 | 4.15 | 4.09 | 4.09 | 4.18 | 4.09 | 145.69M |
| January 30, 2026 | 4.21 | 4.13 | 4.13 | 4.21 | 4.11 | 221.12M |
| January 29, 2026 | 4.18 | 4.22 | 4.22 | 4.24 | 4.15 | 203.29M |
| January 28, 2026 | 4.19 | 4.19 | 4.19 | 4.24 | 4.18 | 155.23M |
| January 27, 2026 | 4.24 | 4.2 | 4.2 | 4.24 | 4.15 | 209.77M |
| January 26, 2026 | 4.26 | 4.25 | 4.25 | 4.32 | 4.24 | 269.52M |
| January 23, 2026 | 4.22 | 4.26 | 4.26 | 4.27 | 4.21 | 171.09M |
| January 22, 2026 | 4.21 | 4.22 | 4.22 | 4.24 | 4.2 | 120.01M |
| January 21, 2026 | 4.2 | 4.21 | 4.21 | 4.23 | 4.19 | 112.95M |
| January 20, 2026 | 4.22 | 4.21 | 4.21 | 4.25 | 4.19 | 148.6M |
| January 19, 2026 | 4.21 | 4.23 | 4.23 | 4.24 | 4.19 | 130.68M |
| January 16, 2026 | 4.32 | 4.23 | 4.23 | 4.33 | 4.22 | 208.45M |
| January 15, 2026 | 4.37 | 4.28 | 4.28 | 4.38 | 4.27 | 291.1M |
| January 14, 2026 | 4.36 | 4.4 | 4.4 | 4.52 | 4.35 | 420.21M |
| January 13, 2026 | 4.47 | 4.38 | 4.38 | 4.51 | 4.36 | 316.94M |
| January 12, 2026 | 4.27 | 4.46 | 4.46 | 4.52 | 4.27 | 498.71M |
| January 09, 2026 | 4.26 | 4.29 | 4.29 | 4.32 | 4.25 | 202.96M |
| January 08, 2026 | 4.3 | 4.26 | 4.26 | 4.31 | 4.25 | 198.36M |
| January 07, 2026 | 4.4 | 4.32 | 4.32 | 4.42 | 4.31 | 274.83M |
| January 06, 2026 | 4.2 | 4.39 | 4.39 | 4.43 | 4.19 | 484.56M |
| January 05, 2026 | 4.16 | 4.21 | 4.21 | 4.21 | 4.15 | 159.69M |
| December 31, 2025 | 4.21 | 4.16 | 4.16 | 4.22 | 4.16 | 124.92M |
| December 30, 2025 | 4.22 | 4.21 | 4.21 | 4.25 | 4.19 | 118.94M |
| December 29, 2025 | 4.23 | 4.23 | 4.23 | 4.26 | 4.21 | 109.91M |
| December 26, 2025 | 4.23 | 4.25 | 4.25 | 4.31 | 4.22 | 183.89M |
| December 25, 2025 | 4.23 | 4.24 | 4.24 | 4.25 | 4.21 | 120.75M |
| December 24, 2025 | 4.17 | 4.23 | 4.23 | 4.24 | 4.15 | 144.64M |
| December 23, 2025 | 4.2 | 4.17 | 4.17 | 4.21 | 4.16 | 115.01M |
| December 22, 2025 | 4.18 | 4.21 | 4.21 | 4.24 | 4.18 | 138.91M |
| December 19, 2025 | 4.12 | 4.21 | 4.21 | 4.29 | 4.11 | 258.7M |
| December 18, 2025 | 4.15 | 4.11 | 4.11 | 4.18 | 4.11 | 128.91M |
| December 17, 2025 | 4.11 | 4.15 | 4.15 | 4.19 | 4.05 | 184.87M |
| December 16, 2025 | 4.16 | 4.12 | 4.12 | 4.18 | 4.09 | 149.5M |
| December 15, 2025 | 4.2 | 4.17 | 4.17 | 4.24 | 4.15 | 136.18M |
| December 12, 2025 | 4.22 | 4.23 | 4.23 | 4.25 | 4.21 | 121.23M |
| December 11, 2025 | 4.32 | 4.22 | 4.22 | 4.33 | 4.22 | 128.61M |
| December 10, 2025 | 4.28 | 4.31 | 4.31 | 4.33 | 4.25 | 156.39M |
| December 09, 2025 | 4.35 | 4.29 | 4.29 | 4.36 | 4.29 | 164.35M |
| December 08, 2025 | 4.38 | 4.38 | 4.38 | 4.45 | 4.35 | 342.35M |
| December 05, 2025 | 4.23 | 4.33 | 4.33 | 4.38 | 4.21 | 279.69M |
| December 04, 2025 | 4.23 | 4.25 | 4.25 | 4.3 | 4.16 | 250.52M |
| December 03, 2025 | 4.4 | 4.24 | 4.24 | 4.41 | 4.23 | 321.11M |
| December 02, 2025 | 4.4 | 4.38 | 4.38 | 4.44 | 4.36 | 281.85M |
| December 01, 2025 | 4.4 | 4.46 | 4.46 | 4.56 | 4.4 | 657.23M |
| November 28, 2025 | 4.81 | 4.83 | 4.83 | 4.84 | 4.78 | 98.43M |
| November 27, 2025 | 4.81 | 4.81 | 4.81 | 4.85 | 4.8 | 84.32M |
| November 26, 2025 | 4.83 | 4.81 | 4.81 | 4.85 | 4.81 | 82.21M |
| November 25, 2025 | 4.83 | 4.83 | 4.83 | 4.87 | 4.82 | 111.9M |
| November 24, 2025 | 4.82 | 4.83 | 4.83 | 4.85 | 4.76 | 103.64M |
| November 21, 2025 | 4.96 | 4.8 | 4.8 | 4.99 | 4.8 | 197.19M |
| November 20, 2025 | 5.11 | 5 | 5 | 5.13 | 5 | 149.14M |