4.32
-0.07(-1.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.4 | 4.32 | 4.32 | 4.41 | 4.32 | 35.11M |
| February 12, 2026 | 4.41 | 4.39 | 4.39 | 4.42 | 4.38 | 24.41M |
| February 11, 2026 | 4.42 | 4.42 | 4.42 | 4.44 | 4.4 | 24.65M |
| February 10, 2026 | 4.42 | 4.41 | 4.41 | 4.43 | 4.4 | 27.77M |
| February 09, 2026 | 4.41 | 4.43 | 4.43 | 4.44 | 4.4 | 32.45M |
| February 06, 2026 | 4.38 | 4.38 | 4.38 | 4.43 | 4.37 | 34.22M |
| February 05, 2026 | 4.37 | 4.41 | 4.41 | 4.43 | 4.35 | 48.15M |
| February 04, 2026 | 4.32 | 4.38 | 4.38 | 4.39 | 4.31 | 47.6M |
| February 03, 2026 | 4.32 | 4.32 | 4.32 | 4.34 | 4.27 | 41.7M |
| February 02, 2026 | 4.38 | 4.3 | 4.3 | 4.43 | 4.29 | 62.08M |
| January 30, 2026 | 4.44 | 4.38 | 4.38 | 4.46 | 4.35 | 55.88M |
| January 29, 2026 | 4.42 | 4.46 | 4.46 | 4.47 | 4.38 | 62.64M |
| January 28, 2026 | 4.37 | 4.44 | 4.44 | 4.47 | 4.36 | 71.41M |
| January 27, 2026 | 4.43 | 4.39 | 4.39 | 4.43 | 4.34 | 51.03M |
| January 26, 2026 | 4.4 | 4.44 | 4.44 | 4.53 | 4.36 | 84.62M |
| January 23, 2026 | 4.38 | 4.4 | 4.4 | 4.42 | 4.37 | 54.18M |
| January 22, 2026 | 4.35 | 4.37 | 4.37 | 4.4 | 4.35 | 42.24M |
| January 21, 2026 | 4.36 | 4.35 | 4.35 | 4.38 | 4.33 | 41M |
| January 20, 2026 | 4.36 | 4.38 | 4.38 | 4.38 | 4.34 | 36.77M |
| January 19, 2026 | 4.35 | 4.35 | 4.35 | 4.38 | 4.33 | 33.19M |
| January 16, 2026 | 4.41 | 4.35 | 4.35 | 4.42 | 4.35 | 41.4M |
| January 15, 2026 | 4.41 | 4.37 | 4.37 | 4.43 | 4.35 | 54.76M |
| January 14, 2026 | 4.46 | 4.43 | 4.43 | 4.56 | 4.41 | 87.38M |
| January 13, 2026 | 4.5 | 4.48 | 4.48 | 4.54 | 4.45 | 64.16M |
| January 12, 2026 | 4.38 | 4.49 | 4.49 | 4.5 | 4.38 | 80.24M |
| January 09, 2026 | 4.36 | 4.4 | 4.4 | 4.41 | 4.35 | 47.69M |
| January 08, 2026 | 4.42 | 4.36 | 4.36 | 4.43 | 4.34 | 58.12M |
| January 07, 2026 | 4.5 | 4.43 | 4.43 | 4.5 | 4.42 | 50.85M |
| January 06, 2026 | 4.35 | 4.49 | 4.49 | 4.49 | 4.35 | 74.78M |
| January 05, 2026 | 4.3 | 4.37 | 4.37 | 4.37 | 4.29 | 35.44M |
| December 31, 2025 | 4.34 | 4.3 | 4.3 | 4.35 | 4.3 | 23.17M |
| December 30, 2025 | 4.34 | 4.33 | 4.33 | 4.37 | 4.32 | 23.78M |
| December 29, 2025 | 4.38 | 4.35 | 4.35 | 4.39 | 4.35 | 23.05M |
| December 26, 2025 | 4.37 | 4.38 | 4.38 | 4.43 | 4.37 | 27.55M |
| December 25, 2025 | 4.37 | 4.38 | 4.38 | 4.4 | 4.36 | 24.65M |
| December 24, 2025 | 4.32 | 4.37 | 4.37 | 4.38 | 4.31 | 20.9M |
| December 23, 2025 | 4.36 | 4.32 | 4.32 | 4.37 | 4.32 | 21.53M |
| December 22, 2025 | 4.37 | 4.37 | 4.37 | 4.4 | 4.36 | 19.73M |
| December 19, 2025 | 4.34 | 4.38 | 4.38 | 4.39 | 4.34 | 26.62M |
| December 18, 2025 | 4.36 | 4.35 | 4.35 | 4.38 | 4.33 | 30.02M |
| December 17, 2025 | 4.33 | 4.38 | 4.38 | 4.42 | 4.29 | 40.33M |
| December 16, 2025 | 4.36 | 4.34 | 4.34 | 4.36 | 4.31 | 26.15M |
| December 15, 2025 | 4.33 | 4.36 | 4.36 | 4.39 | 4.32 | 26.97M |
| December 12, 2025 | 4.28 | 4.35 | 4.35 | 4.37 | 4.28 | 39.09M |
| December 11, 2025 | 4.34 | 4.29 | 4.29 | 4.35 | 4.27 | 26.88M |
| December 10, 2025 | 4.31 | 4.34 | 4.34 | 4.36 | 4.29 | 26.39M |
| December 09, 2025 | 4.36 | 4.32 | 4.32 | 4.37 | 4.31 | 26.91M |
| December 08, 2025 | 4.39 | 4.39 | 4.39 | 4.44 | 4.37 | 59.21M |
| December 05, 2025 | 4.27 | 4.35 | 4.35 | 4.37 | 4.24 | 46.71M |
| December 04, 2025 | 4.26 | 4.27 | 4.27 | 4.28 | 4.24 | 19.09M |
| December 03, 2025 | 4.28 | 4.26 | 4.26 | 4.3 | 4.24 | 21.92M |
| December 02, 2025 | 4.29 | 4.28 | 4.28 | 4.3 | 4.26 | 18.84M |
| December 01, 2025 | 4.29 | 4.31 | 4.31 | 4.31 | 4.27 | 20.34M |
| November 28, 2025 | 4.27 | 4.28 | 4.28 | 4.29 | 4.24 | 18.47M |
| November 27, 2025 | 4.27 | 4.26 | 4.26 | 4.31 | 4.25 | 21.08M |
| November 26, 2025 | 4.29 | 4.27 | 4.27 | 4.3 | 4.25 | 20.44M |
| November 25, 2025 | 4.3 | 4.27 | 4.27 | 4.32 | 4.27 | 25.51M |
| November 24, 2025 | 4.26 | 4.28 | 4.28 | 4.3 | 4.24 | 23.29M |
| November 21, 2025 | 4.41 | 4.25 | 4.25 | 4.44 | 4.25 | 58.51M |
| November 20, 2025 | 4.5 | 4.46 | 4.46 | 4.51 | 4.44 | 45.07M |