3.59
-0.09(-2.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.65 | 3.59 | 3.59 | 3.66 | 3.58 | 114.91M |
| February 12, 2026 | 3.67 | 3.68 | 3.68 | 3.72 | 3.65 | 116.65M |
| February 11, 2026 | 3.63 | 3.66 | 3.66 | 3.71 | 3.61 | 112.6M |
| February 10, 2026 | 3.69 | 3.63 | 3.63 | 3.69 | 3.62 | 90.56M |
| February 09, 2026 | 3.74 | 3.68 | 3.68 | 3.75 | 3.67 | 104.7M |
| February 06, 2026 | 3.61 | 3.65 | 3.65 | 3.73 | 3.57 | 126.22M |
| February 05, 2026 | 3.76 | 3.67 | 3.67 | 3.77 | 3.63 | 149.09M |
| February 04, 2026 | 3.73 | 3.78 | 3.78 | 3.8 | 3.67 | 185.92M |
| February 03, 2026 | 3.68 | 3.7 | 3.7 | 3.71 | 3.58 | 198.41M |
| February 02, 2026 | 3.77 | 3.61 | 3.61 | 3.83 | 3.6 | 304.07M |
| January 30, 2026 | 4.03 | 3.83 | 3.83 | 4.05 | 3.77 | 434.28M |
| January 29, 2026 | 4.34 | 4.19 | 4.19 | 4.49 | 4.13 | 498.54M |
| January 28, 2026 | 4.02 | 4.33 | 4.33 | 4.39 | 3.92 | 617.6M |
| January 27, 2026 | 4.24 | 3.99 | 3.99 | 4.25 | 3.88 | 633.45M |
| January 26, 2026 | 3.88 | 4.24 | 4.24 | 4.24 | 3.88 | 241.93M |
| January 23, 2026 | 3.74 | 3.85 | 3.85 | 3.86 | 3.71 | 276.53M |
| January 22, 2026 | 3.64 | 3.75 | 3.75 | 3.77 | 3.62 | 279.91M |
| January 21, 2026 | 3.56 | 3.65 | 3.65 | 3.73 | 3.54 | 326.11M |
| January 20, 2026 | 3.52 | 3.56 | 3.56 | 3.59 | 3.43 | 201.78M |
| January 19, 2026 | 3.49 | 3.53 | 3.53 | 3.54 | 3.42 | 209.86M |
| January 16, 2026 | 3.54 | 3.51 | 3.51 | 3.63 | 3.49 | 234.21M |
| January 15, 2026 | 3.46 | 3.52 | 3.52 | 3.61 | 3.44 | 269.57M |
| January 14, 2026 | 3.53 | 3.47 | 3.47 | 3.6 | 3.41 | 265.03M |
| January 13, 2026 | 3.58 | 3.54 | 3.54 | 3.64 | 3.52 | 265.73M |
| January 12, 2026 | 3.61 | 3.63 | 3.63 | 3.65 | 3.55 | 278.56M |
| January 09, 2026 | 3.47 | 3.58 | 3.58 | 3.66 | 3.47 | 320.2M |
| January 08, 2026 | 3.5 | 3.49 | 3.49 | 3.59 | 3.45 | 257.9M |
| January 07, 2026 | 3.53 | 3.53 | 3.53 | 3.57 | 3.46 | 467.89M |
| January 06, 2026 | 3.22 | 3.53 | 3.53 | 3.53 | 3.21 | 392.28M |
| January 05, 2026 | 3.15 | 3.21 | 3.21 | 3.27 | 3.14 | 166.41M |
| December 31, 2025 | 3.09 | 3.1 | 3.1 | 3.14 | 3.08 | 84M |
| December 30, 2025 | 3.08 | 3.1 | 3.1 | 3.12 | 3.04 | 93.64M |
| December 29, 2025 | 3.14 | 3.11 | 3.11 | 3.15 | 3.09 | 101.31M |
| December 26, 2025 | 3.06 | 3.13 | 3.13 | 3.15 | 3.06 | 124.44M |
| December 25, 2025 | 3.05 | 3.06 | 3.06 | 3.07 | 3.03 | 65.64M |
| December 24, 2025 | 3.06 | 3.05 | 3.05 | 3.08 | 3.04 | 75.35M |
| December 23, 2025 | 3.09 | 3.06 | 3.06 | 3.1 | 3.05 | 79.24M |
| December 22, 2025 | 3.06 | 3.09 | 3.09 | 3.11 | 3.05 | 110.94M |
| December 19, 2025 | 2.97 | 3.05 | 3.05 | 3.06 | 2.96 | 128.7M |
| December 18, 2025 | 2.93 | 2.96 | 2.96 | 3 | 2.92 | 74.33M |
| December 17, 2025 | 2.89 | 2.94 | 2.94 | 2.96 | 2.88 | 77.74M |
| December 16, 2025 | 2.98 | 2.9 | 2.9 | 2.99 | 2.87 | 111.29M |
| December 15, 2025 | 2.98 | 2.99 | 2.99 | 3.01 | 2.97 | 73.15M |
| December 12, 2025 | 2.98 | 3 | 3 | 3.01 | 2.98 | 70.81M |
| December 11, 2025 | 3.01 | 2.96 | 2.96 | 3.02 | 2.96 | 75.64M |
| December 10, 2025 | 2.99 | 3 | 3 | 3.03 | 2.98 | 65.16M |
| December 09, 2025 | 3.09 | 2.99 | 2.99 | 3.09 | 2.99 | 136.48M |
| December 08, 2025 | 3.12 | 3.1 | 3.1 | 3.13 | 3.07 | 89.38M |
| December 05, 2025 | 3.03 | 3.12 | 3.12 | 3.13 | 3.02 | 126.24M |
| December 04, 2025 | 2.98 | 3.04 | 3.04 | 3.09 | 2.98 | 84.44M |
| December 03, 2025 | 3.06 | 3.07 | 3.07 | 3.09 | 3.03 | 90.27M |
| December 02, 2025 | 3.08 | 3.06 | 3.06 | 3.08 | 3.03 | 69.89M |
| December 01, 2025 | 3.07 | 3.08 | 3.08 | 3.13 | 3.06 | 110.26M |
| November 28, 2025 | 2.98 | 3.06 | 3.06 | 3.1 | 2.96 | 146.94M |
| November 27, 2025 | 2.99 | 2.97 | 2.97 | 3.02 | 2.97 | 82.54M |
| November 26, 2025 | 3.02 | 2.99 | 2.99 | 3.04 | 2.99 | 81.02M |
| November 25, 2025 | 3.01 | 3.02 | 3.02 | 3.04 | 2.99 | 107.15M |
| November 24, 2025 | 3.04 | 2.99 | 2.99 | 3.05 | 2.95 | 114.52M |
| November 21, 2025 | 3.16 | 3.01 | 3.01 | 3.17 | 3 | 194.32M |
| November 20, 2025 | 3.2 | 3.21 | 3.21 | 3.29 | 3.18 | 131.6M |