3.89
+0.01(+0.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.91 | 3.89 | 3.89 | 3.95 | 3.86 | 16.11M |
| February 12, 2026 | 3.96 | 3.88 | 3.88 | 4 | 3.87 | 22.86M |
| February 11, 2026 | 3.96 | 3.96 | 3.96 | 3.99 | 3.87 | 22.31M |
| February 10, 2026 | 3.98 | 3.96 | 3.96 | 3.98 | 3.87 | 25.21M |
| February 09, 2026 | 3.96 | 3.95 | 3.95 | 4.02 | 3.9 | 31.72M |
| February 06, 2026 | 3.92 | 3.98 | 3.98 | 4 | 3.88 | 36.14M |
| February 05, 2026 | 3.84 | 3.95 | 3.95 | 4 | 3.8 | 44.97M |
| February 04, 2026 | 3.81 | 3.85 | 3.85 | 3.9 | 3.76 | 37.42M |
| February 03, 2026 | 3.68 | 3.81 | 3.81 | 3.95 | 3.68 | 60.39M |
| February 02, 2026 | 3.66 | 3.68 | 3.68 | 3.81 | 3.62 | 64.01M |
| January 30, 2026 | 3.56 | 3.59 | 3.59 | 3.62 | 3.55 | 28.63M |
| January 29, 2026 | 3.47 | 3.55 | 3.55 | 3.56 | 3.43 | 23.8M |
| January 28, 2026 | 3.46 | 3.48 | 3.48 | 3.52 | 3.46 | 14.54M |
| January 27, 2026 | 3.52 | 3.49 | 3.49 | 3.54 | 3.43 | 17.59M |
| January 26, 2026 | 3.55 | 3.54 | 3.54 | 3.57 | 3.49 | 22.01M |
| January 23, 2026 | 3.59 | 3.57 | 3.57 | 3.62 | 3.56 | 24.1M |
| January 22, 2026 | 3.52 | 3.6 | 3.6 | 3.62 | 3.49 | 29.03M |
| January 21, 2026 | 3.58 | 3.53 | 3.53 | 3.6 | 3.52 | 26.06M |
| January 20, 2026 | 3.56 | 3.62 | 3.62 | 3.66 | 3.48 | 51.12M |
| January 19, 2026 | 3.72 | 3.6 | 3.6 | 3.75 | 3.57 | 87.53M |
| January 16, 2026 | 3.43 | 3.48 | 3.48 | 3.48 | 3.37 | 33.87M |
| January 15, 2026 | 3.54 | 3.45 | 3.45 | 3.57 | 3.41 | 37.68M |
| January 14, 2026 | 3.37 | 3.45 | 3.45 | 3.45 | 3.35 | 29.33M |
| January 13, 2026 | 3.42 | 3.36 | 3.36 | 3.43 | 3.35 | 21.45M |
| January 12, 2026 | 3.37 | 3.42 | 3.42 | 3.44 | 3.37 | 23.83M |
| January 09, 2026 | 3.36 | 3.37 | 3.37 | 3.38 | 3.34 | 19.48M |
| January 08, 2026 | 3.35 | 3.36 | 3.36 | 3.36 | 3.3 | 18.3M |
| January 07, 2026 | 3.32 | 3.37 | 3.37 | 3.4 | 3.31 | 27.08M |
| January 06, 2026 | 3.27 | 3.31 | 3.31 | 3.32 | 3.25 | 22.93M |
| January 05, 2026 | 3.3 | 3.27 | 3.27 | 3.3 | 3.25 | 23.67M |
| December 31, 2025 | 3.29 | 3.3 | 3.3 | 3.31 | 3.24 | 17.47M |
| December 30, 2025 | 3.32 | 3.27 | 3.27 | 3.33 | 3.25 | 22.01M |
| December 29, 2025 | 3.37 | 3.33 | 3.33 | 3.38 | 3.31 | 19.78M |
| December 26, 2025 | 3.39 | 3.38 | 3.38 | 3.43 | 3.35 | 23.88M |
| December 25, 2025 | 3.44 | 3.38 | 3.38 | 3.5 | 3.36 | 24.96M |
| December 24, 2025 | 3.38 | 3.42 | 3.42 | 3.43 | 3.31 | 32.25M |
| December 23, 2025 | 3.56 | 3.37 | 3.37 | 3.57 | 3.36 | 45.91M |
| December 22, 2025 | 3.62 | 3.56 | 3.56 | 3.64 | 3.53 | 44.68M |
| December 19, 2025 | 3.55 | 3.64 | 3.64 | 3.67 | 3.52 | 75.68M |
| December 18, 2025 | 3.35 | 3.45 | 3.45 | 3.5 | 3.35 | 60.15M |
| December 17, 2025 | 3.33 | 3.43 | 3.43 | 3.59 | 3.29 | 75.62M |
| December 16, 2025 | 3.27 | 3.28 | 3.28 | 3.37 | 3.25 | 20.94M |
| December 15, 2025 | 3.21 | 3.26 | 3.26 | 3.3 | 3.2 | 14.46M |
| December 12, 2025 | 3.25 | 3.21 | 3.21 | 3.27 | 3.2 | 14.78M |
| December 11, 2025 | 3.38 | 3.24 | 3.24 | 3.38 | 3.23 | 22.74M |
| December 10, 2025 | 3.36 | 3.37 | 3.37 | 3.45 | 3.34 | 18.59M |
| December 09, 2025 | 3.37 | 3.37 | 3.37 | 3.4 | 3.32 | 18.25M |
| December 08, 2025 | 3.41 | 3.39 | 3.39 | 3.43 | 3.35 | 19.95M |
| December 05, 2025 | 3.39 | 3.4 | 3.4 | 3.41 | 3.34 | 15.1M |
| December 04, 2025 | 3.44 | 3.38 | 3.38 | 3.5 | 3.37 | 23.57M |
| December 03, 2025 | 3.54 | 3.51 | 3.51 | 3.54 | 3.48 | 24.34M |
| December 02, 2025 | 3.5 | 3.53 | 3.53 | 3.56 | 3.45 | 22.06M |
| December 01, 2025 | 3.5 | 3.5 | 3.5 | 3.54 | 3.47 | 19.26M |
| November 28, 2025 | 3.44 | 3.5 | 3.5 | 3.5 | 3.4 | 20.46M |
| November 27, 2025 | 3.4 | 3.44 | 3.44 | 3.48 | 3.35 | 23.16M |
| November 26, 2025 | 3.42 | 3.39 | 3.39 | 3.49 | 3.38 | 18.23M |
| November 25, 2025 | 3.45 | 3.43 | 3.43 | 3.46 | 3.42 | 16.7M |
| November 24, 2025 | 3.35 | 3.44 | 3.44 | 3.46 | 3.35 | 20.52M |
| November 21, 2025 | 3.39 | 3.33 | 3.33 | 3.46 | 3.33 | 18.25M |
| November 20, 2025 | 3.48 | 3.44 | 3.44 | 3.5 | 3.39 | 16.15M |