2.83
-0.08(-2.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 2.91 | 2.83 | 2.83 | 2.93 | 2.82 | 44.73M |
| February 12, 2026 | 3.05 | 2.91 | 2.91 | 3.07 | 2.91 | 58.32M |
| February 11, 2026 | 3.04 | 3.05 | 3.05 | 3.1 | 3.02 | 45.47M |
| February 10, 2026 | 3.07 | 3.04 | 3.04 | 3.08 | 3.02 | 46.55M |
| February 09, 2026 | 3.02 | 3.02 | 3.02 | 3.09 | 2.97 | 49.69M |
| February 06, 2026 | 2.85 | 2.95 | 2.95 | 3.01 | 2.84 | 42.24M |
| February 05, 2026 | 2.93 | 2.88 | 2.88 | 3.01 | 2.87 | 33.79M |
| February 04, 2026 | 2.9 | 2.95 | 2.95 | 2.95 | 2.86 | 29.81M |
| February 03, 2026 | 2.89 | 2.88 | 2.88 | 2.92 | 2.84 | 30.73M |
| February 02, 2026 | 2.95 | 2.83 | 2.83 | 2.96 | 2.83 | 39.66M |
| January 30, 2026 | 3.03 | 2.95 | 2.95 | 3.05 | 2.85 | 58.77M |
| January 29, 2026 | 3.16 | 3.07 | 3.07 | 3.17 | 3.05 | 51.48M |
| January 28, 2026 | 3.08 | 3.18 | 3.18 | 3.22 | 3 | 83.16M |
| January 27, 2026 | 3.1 | 3.05 | 3.05 | 3.12 | 2.97 | 53.35M |
| January 26, 2026 | 3.09 | 3.13 | 3.13 | 3.19 | 3.07 | 68.55M |
| January 23, 2026 | 3.03 | 3.09 | 3.09 | 3.09 | 3.01 | 51.36M |
| January 22, 2026 | 2.96 | 3 | 3 | 3.02 | 2.89 | 80.34M |
| January 21, 2026 | 2.82 | 2.97 | 2.97 | 3.1 | 2.8 | 130.32M |
| January 20, 2026 | 2.81 | 2.82 | 2.82 | 2.88 | 2.75 | 54.58M |
| January 19, 2026 | 2.74 | 2.8 | 2.8 | 2.82 | 2.74 | 104.33M |
| January 16, 2026 | 3.13 | 3.04 | 3.04 | 3.14 | 3.02 | 38.23M |
| January 15, 2026 | 3.1 | 3.13 | 3.13 | 3.17 | 3.08 | 38.82M |
| January 14, 2026 | 3.15 | 3.12 | 3.12 | 3.17 | 3.06 | 56.64M |
| January 13, 2026 | 3.21 | 3.16 | 3.16 | 3.26 | 3.13 | 58.33M |
| January 12, 2026 | 3.2 | 3.21 | 3.21 | 3.24 | 3.16 | 67.8M |
| January 09, 2026 | 3.1 | 3.16 | 3.16 | 3.2 | 3.06 | 73.9M |
| January 08, 2026 | 3.09 | 3.09 | 3.09 | 3.11 | 3.02 | 71.39M |
| January 07, 2026 | 3.13 | 3.05 | 3.05 | 3.13 | 3.01 | 100.64M |
| January 06, 2026 | 2.87 | 3.12 | 3.12 | 3.12 | 2.87 | 84.05M |
| January 05, 2026 | 2.84 | 2.84 | 2.84 | 2.95 | 2.83 | 33.72M |
| December 31, 2025 | 2.95 | 2.82 | 2.82 | 2.97 | 2.8 | 33.28M |
| December 30, 2025 | 2.98 | 2.91 | 2.91 | 2.99 | 2.86 | 39.61M |
| December 29, 2025 | 3.01 | 3.02 | 3.02 | 3.09 | 2.98 | 60M |
| December 26, 2025 | 2.88 | 2.98 | 2.98 | 3.11 | 2.88 | 102.34M |
| December 25, 2025 | 2.88 | 2.86 | 2.86 | 2.88 | 2.82 | 21.79M |
| December 24, 2025 | 2.88 | 2.87 | 2.87 | 2.89 | 2.83 | 22.25M |
| December 23, 2025 | 2.94 | 2.89 | 2.89 | 2.95 | 2.85 | 28.11M |
| December 22, 2025 | 2.89 | 2.91 | 2.91 | 2.93 | 2.87 | 20.48M |
| December 19, 2025 | 2.81 | 2.89 | 2.89 | 2.9 | 2.79 | 29.99M |
| December 18, 2025 | 2.79 | 2.81 | 2.81 | 2.86 | 2.77 | 22.78M |
| December 17, 2025 | 2.79 | 2.81 | 2.81 | 2.83 | 2.72 | 25.95M |
| December 16, 2025 | 2.9 | 2.8 | 2.8 | 2.92 | 2.79 | 36.31M |
| December 15, 2025 | 2.81 | 2.86 | 2.86 | 2.89 | 2.78 | 26.89M |
| December 12, 2025 | 2.9 | 2.83 | 2.83 | 2.92 | 2.82 | 28.47M |
| December 11, 2025 | 3 | 2.88 | 2.88 | 3.04 | 2.88 | 41.48M |
| December 10, 2025 | 3.03 | 3 | 3 | 3.07 | 2.96 | 33.09M |
| December 09, 2025 | 3.13 | 3.04 | 3.04 | 3.13 | 3.02 | 36.24M |
| December 08, 2025 | 3.14 | 3.14 | 3.14 | 3.15 | 3.06 | 48.98M |
| December 05, 2025 | 3.06 | 3.12 | 3.12 | 3.15 | 3.01 | 47.41M |
| December 04, 2025 | 2.88 | 3.04 | 3.04 | 3.17 | 2.88 | 53.37M |
| December 03, 2025 | 3.13 | 3.16 | 3.16 | 3.2 | 3.08 | 81.68M |
| December 02, 2025 | 3.17 | 3.13 | 3.13 | 3.18 | 3.1 | 68.53M |
| December 01, 2025 | 3.17 | 3.19 | 3.19 | 3.26 | 3.11 | 135.58M |
| November 28, 2025 | 2.88 | 3.17 | 3.17 | 3.17 | 2.88 | 41.43M |
| November 27, 2025 | 2.88 | 2.88 | 2.88 | 2.93 | 2.84 | 32.24M |
| November 26, 2025 | 2.89 | 2.85 | 2.85 | 2.97 | 2.84 | 37.42M |
| November 25, 2025 | 2.79 | 2.89 | 2.89 | 2.9 | 2.74 | 43.42M |
| November 24, 2025 | 2.76 | 2.77 | 2.77 | 2.84 | 2.71 | 50.96M |
| November 21, 2025 | 3.01 | 2.76 | 2.76 | 3.02 | 2.76 | 72.38M |
| November 20, 2025 | 3.15 | 3.06 | 3.06 | 3.15 | 3.03 | 33.24M |