3.94
+0.19(+5.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.75 | 3.94 | 3.94 | 4.13 | 3.74 | 129.28M |
| February 12, 2026 | 3.92 | 3.75 | 3.75 | 3.94 | 3.74 | 57.59M |
| February 11, 2026 | 4.03 | 3.91 | 3.91 | 4.07 | 3.9 | 61.13M |
| February 10, 2026 | 4.12 | 4.02 | 4.02 | 4.21 | 4 | 120.04M |
| February 09, 2026 | 3.73 | 4.05 | 4.05 | 4.05 | 3.7 | 103.21M |
| February 06, 2026 | 3.5 | 3.68 | 3.68 | 3.74 | 3.45 | 109.42M |
| February 05, 2026 | 3.74 | 3.57 | 3.57 | 3.76 | 3.51 | 135.27M |
| February 04, 2026 | 3.63 | 3.83 | 3.83 | 3.96 | 3.63 | 211.51M |
| February 03, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 7.89M |
| February 02, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 9.34M |
| January 30, 2026 | 4.99 | 4.98 | 4.98 | 5.02 | 4.96 | 26.54M |
| January 29, 2026 | 5.03 | 5.01 | 5.01 | 5.08 | 5 | 26.23M |
| January 28, 2026 | 5.1 | 5.06 | 5.06 | 5.15 | 5.05 | 25.03M |
| January 27, 2026 | 5.06 | 5.09 | 5.09 | 5.11 | 4.99 | 27.19M |
| January 26, 2026 | 5.16 | 5.06 | 5.06 | 5.18 | 5.06 | 30.39M |
| January 23, 2026 | 5.15 | 5.16 | 5.16 | 5.17 | 5.12 | 34.63M |
| January 22, 2026 | 4.98 | 5.16 | 5.16 | 5.3 | 4.98 | 39.75M |
| January 21, 2026 | 5.07 | 5.19 | 5.19 | 5.4 | 5.05 | 64.01M |
| January 20, 2026 | 5.06 | 5.1 | 5.1 | 5.14 | 5.05 | 31.89M |
| January 19, 2026 | 5.06 | 5.07 | 5.07 | 5.12 | 5.04 | 28.94M |
| January 16, 2026 | 4.98 | 5.11 | 5.11 | 5.2 | 4.96 | 53.11M |
| January 15, 2026 | 5.01 | 4.98 | 4.98 | 5.01 | 4.96 | 34.79M |
| January 14, 2026 | 5.06 | 5.06 | 5.06 | 5.12 | 5.04 | 39.38M |
| January 13, 2026 | 5.15 | 5.07 | 5.07 | 5.15 | 5.05 | 34.16M |
| January 12, 2026 | 5.08 | 5.13 | 5.13 | 5.16 | 5.06 | 50.39M |
| January 09, 2026 | 5.06 | 5.07 | 5.07 | 5.09 | 5.03 | 24.34M |
| January 08, 2026 | 5.06 | 5.07 | 5.07 | 5.09 | 5.04 | 21.82M |
| January 07, 2026 | 5.15 | 5.06 | 5.06 | 5.19 | 5.06 | 33.16M |
| January 06, 2026 | 5.04 | 5.14 | 5.14 | 5.26 | 5 | 52M |
| January 05, 2026 | 4.97 | 5.04 | 5.04 | 5.04 | 4.91 | 31.3M |
| December 31, 2025 | 5.02 | 4.97 | 4.97 | 5.03 | 4.97 | 18.84M |
| December 30, 2025 | 5.01 | 5.01 | 5.01 | 5.03 | 5 | 17.63M |
| December 29, 2025 | 5.05 | 5.01 | 5.01 | 5.05 | 4.99 | 28.5M |
| December 26, 2025 | 5.1 | 5.09 | 5.09 | 5.13 | 5.07 | 21.05M |
| December 25, 2025 | 5.13 | 5.11 | 5.11 | 5.14 | 5.1 | 16.65M |
| December 24, 2025 | 5.1 | 5.14 | 5.14 | 5.17 | 5.08 | 19.86M |
| December 23, 2025 | 5.18 | 5.1 | 5.1 | 5.18 | 5.08 | 27.56M |
| December 22, 2025 | 5.18 | 5.22 | 5.22 | 5.25 | 5.18 | 19.34M |
| December 19, 2025 | 5.17 | 5.2 | 5.2 | 5.2 | 5.14 | 19.03M |
| December 18, 2025 | 5.15 | 5.14 | 5.14 | 5.2 | 5.13 | 17.2M |
| December 17, 2025 | 5.1 | 5.22 | 5.22 | 5.26 | 5.06 | 32.07M |
| December 16, 2025 | 5.08 | 5.14 | 5.14 | 5.27 | 5.06 | 22.58M |
| December 15, 2025 | 5.13 | 5.12 | 5.12 | 5.16 | 5.06 | 19.05M |
| December 12, 2025 | 5.12 | 5.17 | 5.17 | 5.2 | 5.12 | 17.6M |
| December 11, 2025 | 5.31 | 5.16 | 5.16 | 5.34 | 5.15 | 36.7M |
| December 10, 2025 | 5.3 | 5.37 | 5.37 | 5.41 | 5.21 | 55.68M |
| December 09, 2025 | 5.15 | 5.26 | 5.26 | 5.43 | 5.1 | 58.63M |
| December 08, 2025 | 5.24 | 5.15 | 5.15 | 5.25 | 5.13 | 30.23M |
| December 05, 2025 | 5.18 | 5.21 | 5.21 | 5.22 | 5.13 | 16.91M |
| December 04, 2025 | 5.12 | 5.18 | 5.18 | 5.26 | 5.12 | 17.96M |
| December 03, 2025 | 5.12 | 5.23 | 5.23 | 5.31 | 5.12 | 21.11M |
| December 02, 2025 | 5.35 | 5.3 | 5.3 | 5.35 | 5.28 | 25.14M |
| December 01, 2025 | 5.3 | 5.37 | 5.37 | 5.45 | 5.27 | 54.1M |
| November 28, 2025 | 5.12 | 5.2 | 5.2 | 5.2 | 5.11 | 25.79M |
| November 27, 2025 | 5.12 | 5.11 | 5.11 | 5.18 | 5.1 | 24.03M |
| November 26, 2025 | 5.12 | 5.16 | 5.16 | 5.27 | 5.09 | 34.94M |
| November 25, 2025 | 5.17 | 5.16 | 5.16 | 5.2 | 5.14 | 27.73M |
| November 24, 2025 | 5.05 | 5.15 | 5.15 | 5.18 | 5 | 27.55M |
| November 21, 2025 | 5.15 | 5.03 | 5.03 | 5.2 | 5.02 | 35.78M |
| November 20, 2025 | 5.21 | 5.19 | 5.19 | 5.26 | 5.17 | 23.91M |