4.46
-0.09(-1.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.49 | 4.46 | 4.46 | 4.57 | 4.42 | 187.83M |
| February 12, 2026 | 4.45 | 4.55 | 4.55 | 4.59 | 4.3 | 265.47M |
| February 11, 2026 | 4.5 | 4.4 | 4.4 | 4.7 | 4.4 | 222.54M |
| February 10, 2026 | 4.63 | 4.46 | 4.46 | 4.72 | 4.46 | 294.34M |
| February 09, 2026 | 4.45 | 4.64 | 4.64 | 4.8 | 4.44 | 459.56M |
| February 06, 2026 | 4.25 | 4.36 | 4.36 | 4.41 | 4.19 | 169.28M |
| February 05, 2026 | 4.66 | 4.29 | 4.29 | 4.67 | 4.23 | 308.53M |
| February 04, 2026 | 4.5 | 4.64 | 4.64 | 4.68 | 4.41 | 261.51M |
| February 03, 2026 | 4.24 | 4.45 | 4.45 | 4.48 | 4.23 | 252.61M |
| February 02, 2026 | 4.25 | 4.18 | 4.18 | 4.34 | 4.18 | 139.95M |
| January 30, 2026 | 4.36 | 4.27 | 4.27 | 4.39 | 4.16 | 164.76M |
| January 29, 2026 | 4.18 | 4.39 | 4.39 | 4.58 | 4.16 | 288.78M |
| January 28, 2026 | 4.27 | 4.2 | 4.2 | 4.27 | 4.12 | 132.38M |
| January 27, 2026 | 4.2 | 4.29 | 4.29 | 4.39 | 4.01 | 201.86M |
| January 26, 2026 | 4.44 | 4.22 | 4.22 | 4.46 | 4.17 | 207.98M |
| January 23, 2026 | 4.27 | 4.44 | 4.44 | 4.53 | 4.26 | 192.76M |
| January 22, 2026 | 4.43 | 4.29 | 4.29 | 4.48 | 4.26 | 166.72M |
| January 21, 2026 | 4.17 | 4.4 | 4.4 | 4.49 | 4.14 | 256.74M |
| January 20, 2026 | 4.27 | 4.18 | 4.18 | 4.34 | 4.12 | 151.68M |
| January 19, 2026 | 4.34 | 4.26 | 4.26 | 4.35 | 4.22 | 163.77M |
| January 16, 2026 | 4.25 | 4.28 | 4.28 | 4.34 | 4.12 | 246.06M |
| January 15, 2026 | 4.1 | 4.2 | 4.2 | 4.23 | 4.08 | 187.16M |
| January 14, 2026 | 4.1 | 4.12 | 4.12 | 4.24 | 4.07 | 173.61M |
| January 13, 2026 | 4.1 | 4.11 | 4.11 | 4.19 | 4.03 | 186.89M |
| January 12, 2026 | 4.05 | 4.08 | 4.08 | 4.14 | 4.02 | 197.85M |
| January 09, 2026 | 4.09 | 4.05 | 4.05 | 4.13 | 4.02 | 152.57M |
| January 08, 2026 | 4.11 | 4.11 | 4.11 | 4.18 | 4.05 | 137.6M |
| January 07, 2026 | 4.09 | 4.12 | 4.12 | 4.17 | 4.02 | 168.93M |
| January 06, 2026 | 3.91 | 4.13 | 4.13 | 4.17 | 3.91 | 300.85M |
| January 05, 2026 | 3.78 | 3.88 | 3.88 | 3.9 | 3.77 | 177.37M |
| December 31, 2025 | 3.7 | 3.72 | 3.72 | 3.78 | 3.64 | 124.89M |
| December 30, 2025 | 3.73 | 3.68 | 3.68 | 3.74 | 3.66 | 112.26M |
| December 29, 2025 | 3.85 | 3.78 | 3.78 | 3.88 | 3.76 | 110.77M |
| December 26, 2025 | 3.8 | 3.83 | 3.83 | 3.92 | 3.77 | 159.96M |
| December 25, 2025 | 3.74 | 3.79 | 3.79 | 3.82 | 3.66 | 118.21M |
| December 24, 2025 | 3.71 | 3.74 | 3.74 | 3.76 | 3.64 | 121.81M |
| December 23, 2025 | 3.86 | 3.73 | 3.73 | 3.86 | 3.71 | 136.22M |
| December 22, 2025 | 3.89 | 3.85 | 3.85 | 3.91 | 3.8 | 138.33M |
| December 19, 2025 | 3.79 | 3.89 | 3.89 | 3.92 | 3.74 | 231.54M |
| December 18, 2025 | 3.88 | 3.81 | 3.81 | 3.93 | 3.8 | 230.06M |
| December 17, 2025 | 3.8 | 3.87 | 3.87 | 3.96 | 3.76 | 290.46M |
| December 16, 2025 | 3.73 | 3.88 | 3.88 | 3.97 | 3.66 | 497.81M |
| December 15, 2025 | 3.42 | 3.71 | 3.71 | 3.71 | 3.4 | 250.84M |
| December 12, 2025 | 3.26 | 3.37 | 3.37 | 3.42 | 3.25 | 120.47M |
| December 11, 2025 | 3.31 | 3.26 | 3.26 | 3.33 | 3.26 | 48.11M |
| December 10, 2025 | 3.3 | 3.31 | 3.31 | 3.32 | 3.26 | 43.59M |
| December 09, 2025 | 3.33 | 3.3 | 3.3 | 3.35 | 3.3 | 43.26M |
| December 08, 2025 | 3.33 | 3.34 | 3.34 | 3.36 | 3.32 | 52.67M |
| December 05, 2025 | 3.29 | 3.33 | 3.33 | 3.34 | 3.24 | 61.96M |
| December 04, 2025 | 3.32 | 3.29 | 3.29 | 3.32 | 3.26 | 44.91M |
| December 03, 2025 | 3.34 | 3.32 | 3.32 | 3.36 | 3.31 | 40.51M |
| December 02, 2025 | 3.37 | 3.35 | 3.35 | 3.37 | 3.31 | 48.3M |
| December 01, 2025 | 3.34 | 3.37 | 3.37 | 3.38 | 3.34 | 46.62M |
| November 28, 2025 | 3.33 | 3.35 | 3.35 | 3.36 | 3.28 | 50.54M |
| November 27, 2025 | 3.34 | 3.32 | 3.32 | 3.37 | 3.31 | 65M |
| November 26, 2025 | 3.38 | 3.34 | 3.34 | 3.4 | 3.33 | 54.71M |
| November 25, 2025 | 3.36 | 3.37 | 3.37 | 3.41 | 3.34 | 52.23M |
| November 24, 2025 | 3.36 | 3.35 | 3.35 | 3.38 | 3.32 | 57.48M |
| November 21, 2025 | 3.45 | 3.35 | 3.35 | 3.46 | 3.35 | 76.15M |
| November 20, 2025 | 3.52 | 3.47 | 3.47 | 3.54 | 3.46 | 50.64M |