3.45
-0.02(-0.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.47 | 3.45 | 3.45 | 3.51 | 3.45 | 59.16M |
| February 12, 2026 | 3.62 | 3.47 | 3.47 | 3.63 | 3.47 | 108.15M |
| February 11, 2026 | 3.7 | 3.61 | 3.61 | 3.72 | 3.6 | 97.43M |
| February 10, 2026 | 3.79 | 3.73 | 3.73 | 3.81 | 3.71 | 105.55M |
| February 09, 2026 | 3.73 | 3.82 | 3.82 | 3.86 | 3.73 | 148.85M |
| February 06, 2026 | 3.74 | 3.8 | 3.8 | 3.9 | 3.74 | 180.7M |
| February 05, 2026 | 3.73 | 3.69 | 3.69 | 3.8 | 3.66 | 94.2M |
| February 04, 2026 | 3.73 | 3.79 | 3.79 | 3.8 | 3.68 | 123.91M |
| February 03, 2026 | 3.63 | 3.76 | 3.76 | 3.76 | 3.61 | 131.9M |
| February 02, 2026 | 3.69 | 3.6 | 3.6 | 3.75 | 3.6 | 117.53M |
| January 30, 2026 | 3.8 | 3.69 | 3.69 | 3.9 | 3.66 | 160.72M |
| January 29, 2026 | 3.92 | 3.8 | 3.8 | 3.94 | 3.8 | 204.37M |
| January 28, 2026 | 4.1 | 3.96 | 3.96 | 4.2 | 3.95 | 308.15M |
| January 27, 2026 | 4.32 | 4.15 | 4.15 | 4.5 | 4.09 | 512.57M |
| January 26, 2026 | 3.86 | 4.2 | 4.2 | 4.2 | 3.74 | 284.08M |
| January 23, 2026 | 3.68 | 3.82 | 3.82 | 3.88 | 3.67 | 214.56M |
| January 22, 2026 | 3.54 | 3.63 | 3.63 | 3.63 | 3.51 | 114.21M |
| January 21, 2026 | 3.55 | 3.56 | 3.56 | 3.61 | 3.47 | 114.4M |
| January 20, 2026 | 3.65 | 3.58 | 3.58 | 3.7 | 3.55 | 170.76M |
| January 19, 2026 | 3.68 | 3.61 | 3.61 | 3.7 | 3.55 | 224.04M |
| January 16, 2026 | 4.2 | 3.74 | 3.74 | 4.26 | 3.74 | 359.96M |
| January 15, 2026 | 4.49 | 4.16 | 4.16 | 4.83 | 4.15 | 542.68M |
| January 14, 2026 | 4.15 | 4.49 | 4.49 | 4.49 | 4.09 | 707.23M |
| January 13, 2026 | 3.73 | 4.08 | 4.08 | 4.08 | 3.63 | 279M |
| January 12, 2026 | 3.67 | 3.71 | 3.71 | 3.72 | 3.66 | 168.11M |
| January 09, 2026 | 3.66 | 3.68 | 3.68 | 3.7 | 3.6 | 159.89M |
| January 08, 2026 | 3.62 | 3.7 | 3.7 | 3.73 | 3.59 | 188.35M |
| January 07, 2026 | 3.58 | 3.63 | 3.63 | 3.7 | 3.55 | 186.37M |
| January 06, 2026 | 3.57 | 3.58 | 3.58 | 3.64 | 3.54 | 173.7M |
| January 05, 2026 | 3.46 | 3.55 | 3.55 | 3.55 | 3.46 | 151.11M |
| December 31, 2025 | 3.5 | 3.46 | 3.46 | 3.51 | 3.41 | 120.74M |
| December 30, 2025 | 3.55 | 3.48 | 3.48 | 3.56 | 3.45 | 144.87M |
| December 29, 2025 | 3.62 | 3.52 | 3.52 | 3.63 | 3.49 | 174.45M |
| December 26, 2025 | 3.65 | 3.6 | 3.6 | 3.67 | 3.56 | 197.56M |
| December 25, 2025 | 3.71 | 3.65 | 3.65 | 3.74 | 3.62 | 183.54M |
| December 24, 2025 | 3.67 | 3.7 | 3.7 | 3.74 | 3.62 | 228.69M |
| December 23, 2025 | 4.03 | 3.72 | 3.72 | 4.03 | 3.69 | 374.46M |
| December 22, 2025 | 4.18 | 4.1 | 4.1 | 4.31 | 4.06 | 292.41M |
| December 19, 2025 | 4.23 | 4.23 | 4.23 | 4.31 | 4.12 | 262.03M |
| December 18, 2025 | 4.01 | 4.32 | 4.32 | 4.38 | 4.01 | 382.2M |
| December 17, 2025 | 4.18 | 4.12 | 4.12 | 4.43 | 4.1 | 319.85M |
| December 16, 2025 | 4.12 | 4.25 | 4.25 | 4.33 | 4.03 | 321.86M |
| December 15, 2025 | 4.09 | 4.12 | 4.12 | 4.21 | 3.9 | 317.94M |
| December 12, 2025 | 4.41 | 4.09 | 4.09 | 4.46 | 4.04 | 340.25M |
| December 11, 2025 | 4.58 | 4.42 | 4.42 | 4.82 | 4.35 | 418.93M |
| December 10, 2025 | 4.18 | 4.83 | 4.83 | 4.99 | 4.18 | 550.82M |
| December 09, 2025 | 4.81 | 4.63 | 4.63 | 4.91 | 4.63 | 342.77M |
| December 08, 2025 | 5.64 | 5.14 | 5.14 | 5.7 | 4.9 | 764.32M |
| December 05, 2025 | 4.82 | 5.29 | 5.29 | 5.29 | 4.82 | 597.68M |
| December 04, 2025 | 3.05 | 4.81 | 4.81 | 4.97 | 3.05 | 771.65M |
| December 03, 2025 | 4.2 | 4.52 | 4.52 | 4.52 | 4.18 | 182.82M |
| December 02, 2025 | 3.8 | 4.11 | 4.11 | 4.11 | 3.8 | 230.93M |
| December 01, 2025 | 3.4 | 3.74 | 3.74 | 3.74 | 3.3 | 534.28M |
| November 28, 2025 | 3.05 | 3.4 | 3.4 | 3.4 | 2.98 | 410.9M |
| November 27, 2025 | 2.96 | 3.09 | 3.09 | 3.09 | 2.88 | 411.38M |
| November 26, 2025 | 2.55 | 2.81 | 2.81 | 2.81 | 2.54 | 94.23M |
| November 25, 2025 | 2.5 | 2.55 | 2.55 | 2.57 | 2.47 | 29.82M |
| November 24, 2025 | 2.48 | 2.49 | 2.49 | 2.52 | 2.47 | 29.16M |
| November 21, 2025 | 2.58 | 2.46 | 2.46 | 2.61 | 2.45 | 41.09M |
| November 20, 2025 | 2.6 | 2.59 | 2.59 | 2.62 | 2.57 | 22.08M |