3.86
-0.08(-2.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.96 | 3.86 | 3.86 | 3.97 | 3.85 | 15.18M |
| February 12, 2026 | 4.04 | 3.94 | 3.94 | 4.06 | 3.92 | 12.51M |
| February 11, 2026 | 4.05 | 4.04 | 4.04 | 4.07 | 4.02 | 7.24M |
| February 10, 2026 | 4.06 | 4.04 | 4.04 | 4.07 | 4 | 8.89M |
| February 09, 2026 | 4.05 | 4.05 | 4.05 | 4.08 | 4.01 | 9.5M |
| February 06, 2026 | 3.96 | 3.99 | 3.99 | 4.04 | 3.92 | 10.63M |
| February 05, 2026 | 3.95 | 3.96 | 3.96 | 4.03 | 3.95 | 13.37M |
| February 04, 2026 | 3.9 | 3.99 | 3.99 | 4 | 3.87 | 13.89M |
| February 03, 2026 | 3.92 | 3.92 | 3.92 | 3.94 | 3.85 | 14.22M |
| February 02, 2026 | 3.86 | 3.84 | 3.84 | 3.99 | 3.83 | 35.14M |
| January 30, 2026 | 4.29 | 4.25 | 4.25 | 4.3 | 4.18 | 14.13M |
| January 29, 2026 | 4.24 | 4.29 | 4.29 | 4.33 | 4.22 | 12.86M |
| January 28, 2026 | 4.27 | 4.24 | 4.24 | 4.3 | 4.22 | 10.02M |
| January 27, 2026 | 4.3 | 4.28 | 4.28 | 4.31 | 4.19 | 10.51M |
| January 26, 2026 | 4.3 | 4.31 | 4.31 | 4.32 | 4.25 | 10.77M |
| January 23, 2026 | 4.31 | 4.31 | 4.31 | 4.33 | 4.27 | 10.33M |
| January 22, 2026 | 4.25 | 4.3 | 4.3 | 4.31 | 4.23 | 14.19M |
| January 21, 2026 | 4.23 | 4.24 | 4.24 | 4.26 | 4.21 | 9.08M |
| January 20, 2026 | 4.21 | 4.26 | 4.26 | 4.26 | 4.2 | 13.86M |
| January 19, 2026 | 4.16 | 4.21 | 4.21 | 4.22 | 4.16 | 9.36M |
| January 16, 2026 | 4.24 | 4.18 | 4.18 | 4.26 | 4.17 | 11.46M |
| January 15, 2026 | 4.28 | 4.23 | 4.23 | 4.3 | 4.2 | 19.62M |
| January 14, 2026 | 4.2 | 4.31 | 4.31 | 4.44 | 4.18 | 37.99M |
| January 13, 2026 | 4.2 | 4.2 | 4.2 | 4.28 | 4.16 | 15.87M |
| January 12, 2026 | 4.19 | 4.2 | 4.2 | 4.21 | 4.17 | 14.03M |
| January 09, 2026 | 4.2 | 4.2 | 4.2 | 4.23 | 4.16 | 12.09M |
| January 08, 2026 | 4.18 | 4.21 | 4.21 | 4.24 | 4.16 | 9.39M |
| January 07, 2026 | 4.16 | 4.19 | 4.19 | 4.3 | 4.13 | 16.6M |
| January 06, 2026 | 4.13 | 4.16 | 4.16 | 4.21 | 4.13 | 8.98M |
| January 05, 2026 | 4.1 | 4.13 | 4.13 | 4.14 | 4.08 | 7.36M |
| December 31, 2025 | 4.17 | 4.1 | 4.1 | 4.17 | 4.08 | 9.78M |
| December 30, 2025 | 4.19 | 4.14 | 4.14 | 4.2 | 4.13 | 8.25M |
| December 29, 2025 | 4.24 | 4.2 | 4.2 | 4.24 | 4.17 | 8.67M |
| December 26, 2025 | 4.24 | 4.25 | 4.25 | 4.3 | 4.2 | 10.99M |
| December 25, 2025 | 4.23 | 4.24 | 4.24 | 4.26 | 4.2 | 8.53M |
| December 24, 2025 | 4.15 | 4.24 | 4.24 | 4.27 | 4.13 | 9.08M |
| December 23, 2025 | 4.24 | 4.15 | 4.15 | 4.25 | 4.14 | 7.88M |
| December 22, 2025 | 4.24 | 4.24 | 4.24 | 4.26 | 4.21 | 5.69M |
| December 19, 2025 | 4.17 | 4.24 | 4.24 | 4.26 | 4.15 | 7.48M |
| December 18, 2025 | 4.05 | 4.17 | 4.17 | 4.2 | 4.02 | 13.28M |
| December 17, 2025 | 4.11 | 4.06 | 4.06 | 4.14 | 4.03 | 10.6M |
| December 16, 2025 | 4.19 | 4.12 | 4.12 | 4.19 | 4.11 | 8.38M |
| December 15, 2025 | 4.16 | 4.22 | 4.22 | 4.23 | 4.16 | 7.01M |
| December 12, 2025 | 4.19 | 4.2 | 4.2 | 4.26 | 4.17 | 9.99M |
| December 11, 2025 | 4.25 | 4.19 | 4.19 | 4.28 | 4.18 | 7.95M |
| December 10, 2025 | 4.26 | 4.27 | 4.27 | 4.3 | 4.22 | 7.69M |
| December 09, 2025 | 4.32 | 4.27 | 4.27 | 4.32 | 4.26 | 6.96M |
| December 08, 2025 | 4.25 | 4.32 | 4.32 | 4.34 | 4.23 | 11.42M |
| December 05, 2025 | 4.24 | 4.26 | 4.26 | 4.27 | 4.16 | 10M |
| December 04, 2025 | 4.2 | 4.19 | 4.19 | 4.25 | 4.17 | 10.68M |
| December 03, 2025 | 4.22 | 4.26 | 4.26 | 4.27 | 4.2 | 10.51M |
| December 02, 2025 | 4.22 | 4.24 | 4.24 | 4.26 | 4.18 | 8.68M |
| December 01, 2025 | 4.26 | 4.24 | 4.24 | 4.28 | 4.21 | 8.32M |
| November 28, 2025 | 4.2 | 4.25 | 4.25 | 4.26 | 4.18 | 8.43M |
| November 27, 2025 | 4.2 | 4.19 | 4.19 | 4.22 | 4.18 | 7.25M |
| November 26, 2025 | 4.18 | 4.18 | 4.18 | 4.24 | 4.17 | 10.17M |
| November 25, 2025 | 4.14 | 4.18 | 4.18 | 4.22 | 4.13 | 8.63M |
| November 24, 2025 | 4.12 | 4.14 | 4.14 | 4.17 | 4.08 | 11.67M |
| November 21, 2025 | 4.32 | 4.11 | 4.11 | 4.36 | 4.08 | 24.13M |
| November 20, 2025 | 4.39 | 4.35 | 4.35 | 4.42 | 4.31 | 9.21M |