3.66
+0.03(+0.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.68 | 3.66 | 3.66 | 3.73 | 3.61 | 19.62M |
| February 12, 2026 | 3.6 | 3.63 | 3.63 | 3.74 | 3.54 | 29.27M |
| February 11, 2026 | 3.8 | 3.72 | 3.72 | 3.86 | 3.69 | 32.72M |
| February 10, 2026 | 3.6 | 3.78 | 3.78 | 3.78 | 3.6 | 34.32M |
| February 09, 2026 | 3.61 | 3.6 | 3.6 | 3.66 | 3.5 | 25.03M |
| February 06, 2026 | 3.71 | 3.56 | 3.56 | 3.84 | 3.56 | 30.45M |
| February 05, 2026 | 3.79 | 3.73 | 3.73 | 3.9 | 3.61 | 34.9M |
| February 04, 2026 | 3.83 | 3.75 | 3.75 | 3.83 | 3.56 | 45.68M |
| February 03, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 2.06M |
| February 02, 2026 | 3.39 | 3.48 | 3.48 | 3.48 | 3.35 | 10.93M |
| January 30, 2026 | 3.25 | 3.31 | 3.31 | 3.4 | 3.2 | 29.51M |
| January 29, 2026 | 3.25 | 3.31 | 3.31 | 3.39 | 3.17 | 36.01M |
| January 28, 2026 | 3.42 | 3.23 | 3.23 | 3.46 | 3.21 | 25.04M |
| January 27, 2026 | 3.49 | 3.37 | 3.37 | 3.5 | 3.31 | 22.77M |
| January 26, 2026 | 3.49 | 3.48 | 3.48 | 3.54 | 3.4 | 27.53M |
| January 23, 2026 | 3.36 | 3.55 | 3.55 | 3.55 | 3.36 | 35.94M |
| January 22, 2026 | 3.35 | 3.38 | 3.38 | 3.49 | 3.32 | 28.92M |
| January 21, 2026 | 3.2 | 3.36 | 3.36 | 3.45 | 3.16 | 37.61M |
| January 20, 2026 | 3.43 | 3.29 | 3.29 | 3.43 | 3.29 | 30.96M |
| January 19, 2026 | 3.42 | 3.46 | 3.46 | 3.52 | 3.19 | 75.52M |
| January 16, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 830,579 |
| January 15, 2026 | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 1.18M |
| January 14, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0 |
| January 13, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0 |
| January 12, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0 |
| January 09, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0 |
| January 08, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0 |
| January 07, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.03 | 25.01M |
| January 06, 2026 | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 3.65M |
| January 05, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 2.35M |
| December 31, 2025 | 2.66 | 2.63 | 2.63 | 2.74 | 2.6 | 15.24M |
| December 30, 2025 | 2.58 | 2.63 | 2.63 | 2.66 | 2.55 | 13.53M |
| December 29, 2025 | 2.63 | 2.58 | 2.58 | 2.66 | 2.52 | 14.53M |
| December 26, 2025 | 2.58 | 2.63 | 2.63 | 2.65 | 2.56 | 12.36M |
| December 25, 2025 | 2.6 | 2.57 | 2.57 | 2.65 | 2.55 | 16.37M |
| December 24, 2025 | 2.46 | 2.57 | 2.57 | 2.57 | 2.45 | 15.83M |
| December 23, 2025 | 2.48 | 2.45 | 2.45 | 2.49 | 2.42 | 8.04M |
| December 22, 2025 | 2.44 | 2.49 | 2.49 | 2.49 | 2.42 | 10.05M |
| December 19, 2025 | 2.35 | 2.44 | 2.44 | 2.46 | 2.34 | 11.52M |
| December 18, 2025 | 2.35 | 2.35 | 2.35 | 2.41 | 2.34 | 9.44M |
| December 17, 2025 | 2.3 | 2.34 | 2.34 | 2.35 | 2.26 | 11.91M |
| December 16, 2025 | 2.41 | 2.3 | 2.3 | 2.41 | 2.29 | 17.56M |
| December 15, 2025 | 2.38 | 2.41 | 2.41 | 2.45 | 2.36 | 16.3M |
| December 12, 2025 | 2.46 | 2.34 | 2.34 | 2.47 | 2.34 | 20.83M |
| December 11, 2025 | 2.53 | 2.46 | 2.46 | 2.56 | 2.42 | 15.99M |
| December 10, 2025 | 2.61 | 2.51 | 2.51 | 2.63 | 2.47 | 19.6M |
| December 09, 2025 | 2.58 | 2.6 | 2.6 | 2.65 | 2.56 | 10.34M |
| December 08, 2025 | 2.64 | 2.58 | 2.58 | 2.67 | 2.52 | 16.87M |
| December 05, 2025 | 2.72 | 2.65 | 2.65 | 2.76 | 2.64 | 13.92M |
| December 04, 2025 | 2.53 | 2.7 | 2.7 | 2.75 | 2.53 | 14.19M |
| December 03, 2025 | 2.72 | 2.7 | 2.7 | 2.77 | 2.65 | 25.04M |
| December 02, 2025 | 2.63 | 2.77 | 2.77 | 2.77 | 2.62 | 30.8M |
| December 01, 2025 | 2.54 | 2.64 | 2.64 | 2.67 | 2.53 | 22.7M |
| November 28, 2025 | 2.53 | 2.54 | 2.54 | 2.57 | 2.51 | 10.3M |
| November 27, 2025 | 2.59 | 2.54 | 2.54 | 2.62 | 2.54 | 15.19M |
| November 26, 2025 | 2.54 | 2.63 | 2.63 | 2.66 | 2.53 | 18.58M |
| November 25, 2025 | 2.47 | 2.57 | 2.57 | 2.6 | 2.45 | 23.13M |
| November 24, 2025 | 2.45 | 2.48 | 2.48 | 2.55 | 2.38 | 28.14M |
| November 21, 2025 | 2.54 | 2.51 | 2.51 | 2.55 | 2.51 | 17M |
| November 20, 2025 | 2.72 | 2.64 | 2.64 | 2.72 | 2.64 | 31.17M |