3.46
-0.08(-2.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.54 | 3.46 | 3.46 | 3.55 | 3.46 | 15.83M |
| February 12, 2026 | 3.57 | 3.54 | 3.54 | 3.58 | 3.49 | 18.55M |
| February 11, 2026 | 3.66 | 3.58 | 3.58 | 3.66 | 3.56 | 17.92M |
| February 10, 2026 | 3.62 | 3.62 | 3.62 | 3.69 | 3.54 | 27.95M |
| February 09, 2026 | 3.54 | 3.62 | 3.62 | 3.84 | 3.5 | 46.51M |
| February 06, 2026 | 3.78 | 3.55 | 3.55 | 3.8 | 3.55 | 45.74M |
| February 05, 2026 | 3.58 | 3.76 | 3.76 | 3.85 | 3.56 | 65.02M |
| February 04, 2026 | 3.53 | 3.6 | 3.6 | 3.62 | 3.49 | 23.18M |
| February 03, 2026 | 3.42 | 3.52 | 3.52 | 3.52 | 3.4 | 19.11M |
| February 02, 2026 | 3.41 | 3.42 | 3.42 | 3.52 | 3.4 | 15.73M |
| January 30, 2026 | 3.42 | 3.41 | 3.41 | 3.45 | 3.37 | 14.24M |
| January 29, 2026 | 3.45 | 3.44 | 3.44 | 3.51 | 3.4 | 16.1M |
| January 28, 2026 | 3.5 | 3.46 | 3.46 | 3.53 | 3.45 | 13.18M |
| January 27, 2026 | 3.57 | 3.52 | 3.52 | 3.58 | 3.45 | 20.16M |
| January 26, 2026 | 3.67 | 3.58 | 3.58 | 3.67 | 3.52 | 23.48M |
| January 23, 2026 | 3.67 | 3.67 | 3.67 | 3.72 | 3.64 | 15.58M |
| January 22, 2026 | 3.7 | 3.68 | 3.68 | 3.76 | 3.63 | 15.44M |
| January 21, 2026 | 3.57 | 3.68 | 3.68 | 3.72 | 3.55 | 20.12M |
| January 20, 2026 | 3.6 | 3.59 | 3.59 | 3.62 | 3.56 | 12.67M |
| January 19, 2026 | 3.55 | 3.6 | 3.6 | 3.6 | 3.52 | 13.67M |
| January 16, 2026 | 3.62 | 3.56 | 3.56 | 3.63 | 3.54 | 16.94M |
| January 15, 2026 | 3.71 | 3.6 | 3.6 | 3.71 | 3.58 | 21.75M |
| January 14, 2026 | 3.69 | 3.73 | 3.73 | 3.75 | 3.66 | 23.19M |
| January 13, 2026 | 3.84 | 3.67 | 3.67 | 3.85 | 3.67 | 28.68M |
| January 12, 2026 | 3.86 | 3.83 | 3.83 | 3.92 | 3.8 | 42.6M |
| January 09, 2026 | 3.56 | 3.8 | 3.8 | 3.84 | 3.55 | 54.1M |
| January 08, 2026 | 3.48 | 3.57 | 3.57 | 3.67 | 3.48 | 34.26M |
| January 07, 2026 | 3.54 | 3.5 | 3.5 | 3.55 | 3.48 | 17.34M |
| January 06, 2026 | 3.47 | 3.54 | 3.54 | 3.55 | 3.46 | 18.42M |
| January 05, 2026 | 3.55 | 3.49 | 3.49 | 3.58 | 3.48 | 14.43M |
| December 31, 2025 | 3.52 | 3.53 | 3.53 | 3.54 | 3.4 | 12.09M |
| December 30, 2025 | 3.55 | 3.51 | 3.51 | 3.59 | 3.5 | 13.97M |
| December 29, 2025 | 3.55 | 3.58 | 3.58 | 3.63 | 3.52 | 13.6M |
| December 26, 2025 | 3.63 | 3.56 | 3.56 | 3.64 | 3.55 | 14.39M |
| December 25, 2025 | 3.63 | 3.63 | 3.63 | 3.64 | 3.55 | 15.98M |
| December 24, 2025 | 3.6 | 3.6 | 3.6 | 3.64 | 3.59 | 12.08M |
| December 23, 2025 | 3.65 | 3.62 | 3.62 | 3.67 | 3.59 | 14.5M |
| December 22, 2025 | 3.69 | 3.63 | 3.63 | 3.72 | 3.61 | 17.82M |
| December 19, 2025 | 3.48 | 3.67 | 3.67 | 3.68 | 3.45 | 38.7M |
| December 18, 2025 | 3.38 | 3.46 | 3.46 | 3.62 | 3.37 | 23.92M |
| December 17, 2025 | 3.41 | 3.39 | 3.39 | 3.44 | 3.33 | 20.64M |
| December 16, 2025 | 3.54 | 3.42 | 3.42 | 3.54 | 3.41 | 15.2M |
| December 15, 2025 | 3.54 | 3.53 | 3.53 | 3.58 | 3.49 | 10.47M |
| December 12, 2025 | 3.58 | 3.57 | 3.57 | 3.6 | 3.52 | 8.31M |
| December 11, 2025 | 3.67 | 3.6 | 3.6 | 3.67 | 3.6 | 9.91M |
| December 10, 2025 | 3.65 | 3.67 | 3.67 | 3.68 | 3.62 | 10.03M |
| December 09, 2025 | 3.7 | 3.67 | 3.67 | 3.71 | 3.65 | 15.17M |
| December 08, 2025 | 3.73 | 3.71 | 3.71 | 3.74 | 3.68 | 19.99M |
| December 05, 2025 | 3.72 | 3.73 | 3.73 | 3.75 | 3.68 | 15.46M |
| December 04, 2025 | 3.76 | 3.74 | 3.74 | 3.78 | 3.68 | 20.55M |
| December 03, 2025 | 3.95 | 3.78 | 3.78 | 3.98 | 3.76 | 38.27M |
| December 02, 2025 | 3.93 | 3.94 | 3.94 | 4 | 3.87 | 20.2M |
| December 01, 2025 | 3.87 | 3.93 | 3.93 | 4.03 | 3.84 | 33.7M |
| November 28, 2025 | 3.9 | 3.97 | 3.97 | 3.97 | 3.79 | 36.57M |
| November 27, 2025 | 3.85 | 3.93 | 3.93 | 4.01 | 3.84 | 45.51M |
| November 26, 2025 | 3.85 | 3.86 | 3.86 | 3.9 | 3.8 | 22.56M |
| November 25, 2025 | 3.8 | 3.85 | 3.85 | 3.88 | 3.74 | 29.31M |
| November 24, 2025 | 3.66 | 3.8 | 3.8 | 3.85 | 3.62 | 36.35M |
| November 21, 2025 | 3.82 | 3.62 | 3.62 | 3.88 | 3.6 | 37.74M |
| November 20, 2025 | 3.66 | 3.92 | 3.92 | 3.95 | 3.66 | 58.8M |