3.42
-0.02(-0.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.43 | 3.42 | 3.42 | 3.48 | 3.41 | 11.24M |
| February 12, 2026 | 3.55 | 3.44 | 3.44 | 3.55 | 3.44 | 12.9M |
| February 11, 2026 | 3.55 | 3.51 | 3.51 | 3.55 | 3.51 | 10.42M |
| February 10, 2026 | 3.52 | 3.55 | 3.55 | 3.56 | 3.48 | 13.31M |
| February 09, 2026 | 3.48 | 3.52 | 3.52 | 3.55 | 3.48 | 16.5M |
| February 06, 2026 | 3.41 | 3.46 | 3.46 | 3.49 | 3.39 | 13.06M |
| February 05, 2026 | 3.44 | 3.43 | 3.43 | 3.47 | 3.41 | 13.34M |
| February 04, 2026 | 3.37 | 3.44 | 3.44 | 3.44 | 3.37 | 10.32M |
| February 03, 2026 | 3.37 | 3.4 | 3.4 | 3.4 | 3.34 | 13.12M |
| February 02, 2026 | 3.4 | 3.35 | 3.35 | 3.44 | 3.32 | 17.27M |
| January 30, 2026 | 3.44 | 3.42 | 3.42 | 3.46 | 3.38 | 16.13M |
| January 29, 2026 | 3.46 | 3.43 | 3.43 | 3.51 | 3.42 | 17.18M |
| January 28, 2026 | 3.5 | 3.48 | 3.48 | 3.55 | 3.46 | 19.13M |
| January 27, 2026 | 3.53 | 3.53 | 3.53 | 3.54 | 3.42 | 18.92M |
| January 26, 2026 | 3.58 | 3.53 | 3.53 | 3.62 | 3.48 | 21.15M |
| January 23, 2026 | 3.54 | 3.57 | 3.57 | 3.58 | 3.51 | 20.33M |
| January 22, 2026 | 3.45 | 3.54 | 3.54 | 3.54 | 3.43 | 27.01M |
| January 21, 2026 | 3.41 | 3.43 | 3.43 | 3.44 | 3.39 | 13.17M |
| January 20, 2026 | 3.45 | 3.43 | 3.43 | 3.47 | 3.39 | 14.71M |
| January 19, 2026 | 3.41 | 3.45 | 3.45 | 3.45 | 3.39 | 14.68M |
| January 16, 2026 | 3.45 | 3.4 | 3.4 | 3.45 | 3.38 | 13M |
| January 15, 2026 | 3.45 | 3.42 | 3.42 | 3.48 | 3.4 | 13.77M |
| January 14, 2026 | 3.45 | 3.45 | 3.45 | 3.5 | 3.41 | 20.28M |
| January 13, 2026 | 3.5 | 3.45 | 3.45 | 3.54 | 3.43 | 25.58M |
| January 12, 2026 | 3.45 | 3.5 | 3.5 | 3.52 | 3.42 | 24.28M |
| January 09, 2026 | 3.43 | 3.44 | 3.44 | 3.45 | 3.38 | 17.65M |
| January 08, 2026 | 3.36 | 3.44 | 3.44 | 3.46 | 3.35 | 20.64M |
| January 07, 2026 | 3.5 | 3.36 | 3.36 | 3.51 | 3.35 | 30.64M |
| January 06, 2026 | 3.43 | 3.5 | 3.5 | 3.53 | 3.42 | 21.84M |
| January 05, 2026 | 3.52 | 3.42 | 3.42 | 3.55 | 3.41 | 21.11M |
| December 31, 2025 | 3.4 | 3.47 | 3.47 | 3.48 | 3.34 | 23.7M |
| December 30, 2025 | 3.44 | 3.4 | 3.4 | 3.46 | 3.36 | 16.96M |
| December 29, 2025 | 3.39 | 3.4 | 3.4 | 3.42 | 3.35 | 12.1M |
| December 26, 2025 | 3.44 | 3.39 | 3.39 | 3.44 | 3.38 | 15.98M |
| December 25, 2025 | 3.34 | 3.43 | 3.43 | 3.43 | 3.33 | 19.85M |
| December 24, 2025 | 3.38 | 3.34 | 3.34 | 3.41 | 3.33 | 19.19M |
| December 23, 2025 | 3.44 | 3.38 | 3.38 | 3.44 | 3.36 | 21M |
| December 22, 2025 | 3.46 | 3.45 | 3.45 | 3.5 | 3.43 | 13.27M |
| December 19, 2025 | 3.41 | 3.46 | 3.46 | 3.47 | 3.4 | 16.71M |
| December 18, 2025 | 3.36 | 3.41 | 3.41 | 3.47 | 3.36 | 21.38M |
| December 17, 2025 | 3.37 | 3.39 | 3.39 | 3.42 | 3.31 | 21.04M |
| December 16, 2025 | 3.46 | 3.38 | 3.38 | 3.48 | 3.37 | 24.47M |
| December 15, 2025 | 3.42 | 3.45 | 3.45 | 3.5 | 3.38 | 19.9M |
| December 12, 2025 | 3.52 | 3.45 | 3.45 | 3.54 | 3.45 | 30.7M |
| December 11, 2025 | 3.74 | 3.52 | 3.52 | 3.74 | 3.51 | 49.29M |
| December 10, 2025 | 3.78 | 3.71 | 3.71 | 4.09 | 3.65 | 77.04M |
| December 09, 2025 | 3.92 | 3.72 | 3.72 | 3.92 | 3.69 | 43.13M |
| December 08, 2025 | 3.87 | 3.9 | 3.9 | 4.13 | 3.87 | 36.41M |
| December 05, 2025 | 3.84 | 3.87 | 3.87 | 3.87 | 3.79 | 23.75M |
| December 04, 2025 | 3.92 | 3.85 | 3.85 | 3.96 | 3.82 | 29.4M |
| December 03, 2025 | 3.96 | 3.97 | 3.97 | 4.03 | 3.89 | 39.61M |
| December 02, 2025 | 3.96 | 3.94 | 3.94 | 4 | 3.92 | 37.05M |
| December 01, 2025 | 4.01 | 3.97 | 3.97 | 4.06 | 3.96 | 48.88M |
| November 28, 2025 | 3.92 | 4.06 | 4.06 | 4.09 | 3.87 | 75.17M |
| November 27, 2025 | 4.1 | 3.94 | 3.94 | 4.2 | 3.86 | 108.28M |
| November 26, 2025 | 3.67 | 4.03 | 4.03 | 4.03 | 3.63 | 29.65M |
| November 25, 2025 | 3.58 | 3.66 | 3.66 | 3.69 | 3.54 | 27.67M |
| November 24, 2025 | 3.62 | 3.57 | 3.57 | 3.66 | 3.51 | 25.92M |
| November 21, 2025 | 3.75 | 3.64 | 3.64 | 3.8 | 3.58 | 35.82M |
| November 20, 2025 | 3.74 | 3.73 | 3.73 | 3.77 | 3.67 | 30.53M |