3.26
-0.06(-1.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.32 | 3.26 | 3.26 | 3.4 | 3.26 | 11.12M |
| February 12, 2026 | 3.35 | 3.32 | 3.32 | 3.41 | 3.28 | 21.31M |
| February 11, 2026 | 3.2 | 3.35 | 3.35 | 3.35 | 3.2 | 11.4M |
| February 10, 2026 | 3.16 | 3.19 | 3.19 | 3.2 | 3.13 | 8.03M |
| February 09, 2026 | 3.12 | 3.12 | 3.12 | 3.13 | 3.09 | 5.2M |
| February 06, 2026 | 3.13 | 3.1 | 3.1 | 3.15 | 3.09 | 7.61M |
| February 05, 2026 | 3.13 | 3.16 | 3.16 | 3.21 | 3.12 | 10.64M |
| February 04, 2026 | 3.12 | 3.13 | 3.13 | 3.17 | 3.1 | 8.45M |
| February 03, 2026 | 3.08 | 3.1 | 3.1 | 3.1 | 3.05 | 7.96M |
| February 02, 2026 | 3.1 | 3.08 | 3.08 | 3.18 | 3.07 | 11.51M |
| January 30, 2026 | 3.11 | 3.07 | 3.07 | 3.16 | 3.07 | 12.71M |
| January 29, 2026 | 3.17 | 3.13 | 3.13 | 3.19 | 3.1 | 10.37M |
| January 28, 2026 | 3.19 | 3.17 | 3.17 | 3.22 | 3.15 | 6.67M |
| January 27, 2026 | 3.27 | 3.19 | 3.19 | 3.27 | 3.15 | 10.89M |
| January 26, 2026 | 3.31 | 3.26 | 3.26 | 3.31 | 3.23 | 9.26M |
| January 23, 2026 | 3.33 | 3.32 | 3.32 | 3.36 | 3.3 | 6.87M |
| January 22, 2026 | 3.29 | 3.34 | 3.34 | 3.34 | 3.26 | 6.09M |
| January 21, 2026 | 3.28 | 3.29 | 3.29 | 3.32 | 3.23 | 5.89M |
| January 20, 2026 | 3.33 | 3.24 | 3.24 | 3.34 | 3.22 | 10.69M |
| January 19, 2026 | 3.39 | 3.33 | 3.33 | 3.43 | 3.31 | 12.48M |
| January 16, 2026 | 3.42 | 3.43 | 3.43 | 3.52 | 3.41 | 12.74M |
| January 15, 2026 | 3.36 | 3.42 | 3.42 | 3.43 | 3.35 | 9.41M |
| January 14, 2026 | 3.38 | 3.35 | 3.35 | 3.45 | 3.34 | 12.4M |
| January 13, 2026 | 3.31 | 3.4 | 3.4 | 3.47 | 3.26 | 20.34M |
| January 12, 2026 | 3.35 | 3.3 | 3.3 | 3.37 | 3.26 | 15.52M |
| January 09, 2026 | 3.42 | 3.34 | 3.34 | 3.46 | 3.31 | 15.35M |
| January 08, 2026 | 3.43 | 3.38 | 3.38 | 3.43 | 3.36 | 10.57M |
| January 07, 2026 | 3.45 | 3.43 | 3.43 | 3.5 | 3.42 | 8.45M |
| January 06, 2026 | 3.5 | 3.46 | 3.46 | 3.51 | 3.41 | 14.17M |
| January 05, 2026 | 3.48 | 3.49 | 3.49 | 3.57 | 3.48 | 11.32M |
| December 31, 2025 | 3.64 | 3.49 | 3.49 | 3.66 | 3.46 | 17.9M |
| December 30, 2025 | 3.75 | 3.63 | 3.63 | 3.82 | 3.6 | 26.46M |
| December 29, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 691,790 |
| December 26, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0 |
| December 25, 2025 | 4.21 | 4.18 | 4.18 | 4.23 | 4.14 | 13.88M |
| December 24, 2025 | 4.18 | 4.2 | 4.2 | 4.22 | 4.1 | 11.41M |
| December 23, 2025 | 4.26 | 4.18 | 4.18 | 4.43 | 4.17 | 21.75M |
| December 22, 2025 | 4.13 | 4.22 | 4.22 | 4.25 | 4.12 | 10.94M |
| December 19, 2025 | 4.05 | 4.11 | 4.11 | 4.12 | 4.04 | 7.03M |
| December 18, 2025 | 4.14 | 4.05 | 4.05 | 4.22 | 4.04 | 10.39M |
| December 17, 2025 | 4.12 | 4.11 | 4.11 | 4.12 | 4.05 | 5.48M |
| December 16, 2025 | 4.15 | 4.09 | 4.09 | 4.18 | 4.09 | 5.78M |
| December 15, 2025 | 4.12 | 4.15 | 4.15 | 4.18 | 4.1 | 5.02M |
| December 12, 2025 | 4.06 | 4.11 | 4.11 | 4.13 | 3.99 | 6.35M |
| December 11, 2025 | 4.08 | 4.05 | 4.05 | 4.14 | 4.04 | 8.12M |
| December 10, 2025 | 4.15 | 4.08 | 4.08 | 4.16 | 4.05 | 7.53M |
| December 09, 2025 | 4.26 | 4.13 | 4.13 | 4.27 | 4.13 | 8.55M |
| December 08, 2025 | 4.35 | 4.26 | 4.26 | 4.38 | 4.24 | 8.11M |
| December 05, 2025 | 4.29 | 4.34 | 4.34 | 4.41 | 4.21 | 10.43M |
| December 04, 2025 | 4.26 | 4.32 | 4.32 | 4.48 | 4.26 | 18.16M |
| December 03, 2025 | 4.16 | 4.36 | 4.36 | 4.38 | 4.13 | 20.98M |
| December 02, 2025 | 4.12 | 4.17 | 4.17 | 4.17 | 4.07 | 9.19M |
| December 01, 2025 | 4.3 | 4.13 | 4.13 | 4.3 | 4.12 | 13.57M |
| November 28, 2025 | 4.26 | 4.24 | 4.24 | 4.28 | 4.17 | 10.01M |
| November 27, 2025 | 4.24 | 4.21 | 4.21 | 4.26 | 4.15 | 12.25M |
| November 26, 2025 | 4.11 | 4.22 | 4.22 | 4.33 | 4.11 | 17.24M |
| November 25, 2025 | 4.02 | 4.12 | 4.12 | 4.17 | 4 | 18.37M |
| November 24, 2025 | 3.89 | 4.07 | 4.07 | 4.08 | 3.87 | 28.7M |
| November 21, 2025 | 4.03 | 3.89 | 3.89 | 4.08 | 3.89 | 21.71M |
| November 20, 2025 | 4.17 | 4.09 | 4.09 | 4.25 | 3.94 | 26.96M |