4.32
-0.02(-0.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.3 | 4.32 | 4.32 | 4.36 | 4.27 | 30.26M |
| February 12, 2026 | 4.3 | 4.34 | 4.34 | 4.42 | 4.25 | 54.43M |
| February 11, 2026 | 4.17 | 4.32 | 4.32 | 4.37 | 4.15 | 65.3M |
| February 10, 2026 | 4.22 | 4.18 | 4.18 | 4.23 | 4.13 | 32.58M |
| February 09, 2026 | 4.14 | 4.23 | 4.23 | 4.26 | 4.12 | 46.26M |
| February 06, 2026 | 4.08 | 4.13 | 4.13 | 4.18 | 4.05 | 23.61M |
| February 05, 2026 | 4.15 | 4.1 | 4.1 | 4.17 | 4.08 | 24.5M |
| February 04, 2026 | 4.1 | 4.16 | 4.16 | 4.18 | 4.1 | 31.5M |
| February 03, 2026 | 4.09 | 4.1 | 4.1 | 4.12 | 4.05 | 31.61M |
| February 02, 2026 | 4.33 | 4.06 | 4.06 | 4.33 | 4.05 | 59.48M |
| January 30, 2026 | 4.28 | 4.34 | 4.34 | 4.38 | 4.24 | 47.97M |
| January 29, 2026 | 4.18 | 4.32 | 4.32 | 4.44 | 4.18 | 77.73M |
| January 28, 2026 | 4.06 | 4.16 | 4.16 | 4.2 | 4.06 | 33.85M |
| January 27, 2026 | 4.14 | 4.08 | 4.08 | 4.18 | 4.05 | 37.82M |
| January 26, 2026 | 4.13 | 4.15 | 4.15 | 4.22 | 4.13 | 32.7M |
| January 23, 2026 | 4.15 | 4.15 | 4.15 | 4.18 | 4.13 | 28.89M |
| January 22, 2026 | 4.1 | 4.15 | 4.15 | 4.17 | 4.07 | 31.58M |
| January 21, 2026 | 4.11 | 4.1 | 4.1 | 4.14 | 4.05 | 25.64M |
| January 20, 2026 | 4.03 | 4.12 | 4.12 | 4.14 | 4.02 | 37.44M |
| January 19, 2026 | 3.91 | 4.09 | 4.09 | 4.1 | 3.89 | 54.4M |
| January 16, 2026 | 3.97 | 3.92 | 3.92 | 3.98 | 3.9 | 22.04M |
| January 15, 2026 | 3.95 | 3.97 | 3.97 | 4.01 | 3.94 | 26.68M |
| January 14, 2026 | 3.94 | 3.95 | 3.95 | 3.99 | 3.92 | 25.24M |
| January 13, 2026 | 3.95 | 3.94 | 3.94 | 4 | 3.93 | 23.2M |
| January 12, 2026 | 3.93 | 3.95 | 3.95 | 3.98 | 3.92 | 27.27M |
| January 09, 2026 | 3.92 | 3.92 | 3.92 | 3.94 | 3.89 | 22.47M |
| January 08, 2026 | 3.95 | 3.92 | 3.92 | 3.96 | 3.91 | 19.13M |
| January 07, 2026 | 4 | 3.96 | 3.96 | 4 | 3.93 | 34.58M |
| January 06, 2026 | 3.78 | 3.98 | 3.98 | 4.01 | 3.78 | 72.36M |
| January 05, 2026 | 3.72 | 3.77 | 3.77 | 3.78 | 3.72 | 13.56M |
| December 31, 2025 | 3.75 | 3.72 | 3.72 | 3.76 | 3.71 | 12.84M |
| December 30, 2025 | 3.78 | 3.75 | 3.75 | 3.79 | 3.74 | 15.23M |
| December 29, 2025 | 3.76 | 3.78 | 3.78 | 3.82 | 3.75 | 22.12M |
| December 26, 2025 | 3.78 | 3.76 | 3.76 | 3.79 | 3.72 | 24.67M |
| December 25, 2025 | 3.77 | 3.78 | 3.78 | 3.8 | 3.76 | 9.95M |
| December 24, 2025 | 3.76 | 3.77 | 3.77 | 3.78 | 3.74 | 9.67M |
| December 23, 2025 | 3.76 | 3.77 | 3.77 | 3.78 | 3.75 | 10.6M |
| December 22, 2025 | 3.77 | 3.76 | 3.76 | 3.78 | 3.75 | 9.91M |
| December 19, 2025 | 3.74 | 3.77 | 3.77 | 3.77 | 3.73 | 12.77M |
| December 18, 2025 | 3.69 | 3.74 | 3.74 | 3.76 | 3.69 | 20M |
| December 17, 2025 | 3.69 | 3.7 | 3.7 | 3.72 | 3.64 | 23.43M |
| December 16, 2025 | 3.7 | 3.7 | 3.7 | 3.72 | 3.67 | 19.77M |
| December 15, 2025 | 3.7 | 3.71 | 3.71 | 3.72 | 3.67 | 28.71M |
| December 12, 2025 | 3.77 | 3.7 | 3.7 | 3.78 | 3.7 | 49.86M |
| December 11, 2025 | 3.82 | 3.77 | 3.77 | 3.83 | 3.76 | 22.74M |
| December 10, 2025 | 3.83 | 3.81 | 3.81 | 3.84 | 3.79 | 18.4M |
| December 09, 2025 | 3.89 | 3.83 | 3.83 | 3.89 | 3.83 | 17.87M |
| December 08, 2025 | 3.9 | 3.89 | 3.89 | 3.91 | 3.88 | 16.11M |
| December 05, 2025 | 3.86 | 3.9 | 3.9 | 3.9 | 3.85 | 14.78M |
| December 04, 2025 | 3.89 | 3.87 | 3.87 | 3.9 | 3.85 | 17.8M |
| December 03, 2025 | 3.92 | 3.9 | 3.9 | 3.92 | 3.89 | 15.36M |
| December 02, 2025 | 3.92 | 3.91 | 3.91 | 3.93 | 3.89 | 14.16M |
| December 01, 2025 | 3.89 | 3.92 | 3.92 | 3.92 | 3.89 | 15.81M |
| November 28, 2025 | 3.88 | 3.89 | 3.89 | 3.91 | 3.88 | 16.57M |
| November 27, 2025 | 3.88 | 3.88 | 3.88 | 3.9 | 3.87 | 14.92M |
| November 26, 2025 | 3.9 | 3.88 | 3.88 | 3.91 | 3.88 | 17.39M |
| November 25, 2025 | 3.9 | 3.89 | 3.89 | 3.92 | 3.88 | 20.35M |
| November 24, 2025 | 3.92 | 3.89 | 3.89 | 3.94 | 3.88 | 28.57M |
| November 21, 2025 | 4.05 | 3.91 | 3.91 | 4.06 | 3.91 | 37.31M |
| November 20, 2025 | 4.1 | 4.06 | 4.06 | 4.13 | 4.05 | 16.6M |