3.57
-0.07(-1.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.66 | 3.57 | 3.57 | 3.69 | 3.57 | 26.56M |
| February 12, 2026 | 3.6 | 3.64 | 3.64 | 3.74 | 3.57 | 41.45M |
| February 11, 2026 | 3.57 | 3.58 | 3.58 | 3.65 | 3.49 | 40.76M |
| February 10, 2026 | 3.77 | 3.53 | 3.53 | 3.77 | 3.51 | 54.82M |
| February 09, 2026 | 3.77 | 3.74 | 3.74 | 3.82 | 3.68 | 49.02M |
| February 06, 2026 | 3.72 | 3.73 | 3.73 | 3.81 | 3.65 | 57.3M |
| February 05, 2026 | 3.71 | 3.73 | 3.73 | 3.78 | 3.67 | 69.55M |
| February 04, 2026 | 3.67 | 3.78 | 3.78 | 3.86 | 3.61 | 93.86M |
| February 03, 2026 | 3.76 | 3.69 | 3.69 | 3.81 | 3.67 | 110.03M |
| February 02, 2026 | 3.56 | 3.65 | 3.65 | 3.82 | 3.56 | 159.37M |
| January 30, 2026 | 3.79 | 3.91 | 3.91 | 4.1 | 3.77 | 234.5M |
| January 29, 2026 | 3.46 | 3.73 | 3.73 | 3.73 | 3.35 | 90.97M |
| January 28, 2026 | 3.24 | 3.39 | 3.39 | 3.52 | 3.23 | 111.22M |
| January 27, 2026 | 3.29 | 3.2 | 3.2 | 3.29 | 3.14 | 30.83M |
| January 26, 2026 | 3.31 | 3.24 | 3.24 | 3.33 | 3.21 | 32.94M |
| January 23, 2026 | 3.43 | 3.34 | 3.34 | 3.43 | 3.28 | 51.46M |
| January 22, 2026 | 3.28 | 3.4 | 3.4 | 3.52 | 3.25 | 92.72M |
| January 21, 2026 | 3.19 | 3.26 | 3.26 | 3.32 | 3.1 | 94.8M |
| January 20, 2026 | 2.96 | 3.25 | 3.25 | 3.25 | 2.93 | 66.11M |
| January 19, 2026 | 2.92 | 2.95 | 2.95 | 3.07 | 2.83 | 37.03M |
| January 16, 2026 | 3.02 | 2.92 | 2.92 | 3.08 | 2.91 | 38.62M |
| January 15, 2026 | 2.92 | 2.97 | 2.97 | 3.02 | 2.91 | 42.97M |
| January 14, 2026 | 2.88 | 2.94 | 2.94 | 2.95 | 2.87 | 48.21M |
| January 13, 2026 | 2.89 | 2.9 | 2.9 | 2.91 | 2.86 | 30.55M |
| January 12, 2026 | 2.9 | 2.89 | 2.89 | 2.92 | 2.87 | 23.37M |
| January 09, 2026 | 2.92 | 2.91 | 2.91 | 2.95 | 2.88 | 19.77M |
| January 08, 2026 | 2.87 | 2.93 | 2.93 | 2.95 | 2.85 | 19.55M |
| January 07, 2026 | 2.9 | 2.87 | 2.87 | 2.93 | 2.87 | 17.32M |
| January 06, 2026 | 2.88 | 2.9 | 2.9 | 2.92 | 2.88 | 15.04M |
| January 05, 2026 | 2.83 | 2.89 | 2.89 | 2.89 | 2.82 | 14.36M |
| December 31, 2025 | 2.83 | 2.82 | 2.82 | 2.85 | 2.8 | 13.47M |
| December 30, 2025 | 2.87 | 2.82 | 2.82 | 2.88 | 2.82 | 13.17M |
| December 29, 2025 | 2.89 | 2.87 | 2.87 | 2.92 | 2.86 | 13.33M |
| December 26, 2025 | 2.93 | 2.9 | 2.9 | 2.95 | 2.88 | 16.92M |
| December 25, 2025 | 2.93 | 2.93 | 2.93 | 2.97 | 2.9 | 13.49M |
| December 24, 2025 | 2.91 | 2.9 | 2.9 | 2.93 | 2.88 | 11.73M |
| December 23, 2025 | 2.94 | 2.9 | 2.9 | 2.95 | 2.89 | 13.4M |
| December 22, 2025 | 2.96 | 2.95 | 2.95 | 2.97 | 2.91 | 16.52M |
| December 19, 2025 | 2.88 | 2.96 | 2.96 | 2.97 | 2.86 | 19.64M |
| December 18, 2025 | 2.85 | 2.88 | 2.88 | 2.89 | 2.85 | 13.5M |
| December 17, 2025 | 2.84 | 2.85 | 2.85 | 2.87 | 2.8 | 16.09M |
| December 16, 2025 | 2.85 | 2.85 | 2.85 | 2.89 | 2.82 | 16.67M |
| December 15, 2025 | 2.84 | 2.85 | 2.85 | 2.88 | 2.82 | 13.04M |
| December 12, 2025 | 2.94 | 2.85 | 2.85 | 2.94 | 2.84 | 22.51M |
| December 11, 2025 | 3.04 | 2.91 | 2.91 | 3.05 | 2.91 | 25.78M |
| December 10, 2025 | 2.99 | 3.04 | 3.04 | 3.08 | 2.95 | 27.33M |
| December 09, 2025 | 3.07 | 2.98 | 2.98 | 3.08 | 2.95 | 23.97M |
| December 08, 2025 | 3.08 | 3.07 | 3.07 | 3.13 | 3.06 | 15.61M |
| December 05, 2025 | 3.03 | 3.06 | 3.06 | 3.07 | 2.99 | 16.5M |
| December 04, 2025 | 3.12 | 3.02 | 3.02 | 3.12 | 3.02 | 20.67M |
| December 03, 2025 | 3.13 | 3.1 | 3.1 | 3.13 | 3.07 | 16.54M |
| December 02, 2025 | 3.09 | 3.14 | 3.14 | 3.14 | 3.06 | 20.75M |
| December 01, 2025 | 3.17 | 3.1 | 3.1 | 3.18 | 3.07 | 26.93M |
| November 28, 2025 | 3.12 | 3.15 | 3.15 | 3.16 | 3.05 | 22.62M |
| November 27, 2025 | 3.1 | 3.13 | 3.13 | 3.19 | 3.04 | 19.39M |
| November 26, 2025 | 3.15 | 3.11 | 3.11 | 3.19 | 3.1 | 19.12M |
| November 25, 2025 | 3.14 | 3.15 | 3.15 | 3.21 | 3.11 | 23.51M |
| November 24, 2025 | 3.08 | 3.14 | 3.14 | 3.2 | 3.08 | 25.96M |
| November 21, 2025 | 3.14 | 3.08 | 3.08 | 3.24 | 3.08 | 22.68M |
| November 20, 2025 | 3.2 | 3.18 | 3.18 | 3.24 | 3.09 | 27.29M |