2.85
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 2.86 | 2.85 | 2.85 | 2.91 | 2.85 | 26.36M |
| February 12, 2026 | 2.92 | 2.85 | 2.85 | 2.93 | 2.85 | 40.41M |
| February 11, 2026 | 2.96 | 2.93 | 2.93 | 2.97 | 2.92 | 28.92M |
| February 10, 2026 | 2.97 | 2.96 | 2.96 | 2.98 | 2.93 | 26.37M |
| February 09, 2026 | 2.99 | 2.96 | 2.97 | 2.99 | 2.94 | 29.42M |
| February 06, 2026 | 2.94 | 2.93 | 2.93 | 2.95 | 2.88 | 40.54M |
| February 05, 2026 | 2.9 | 2.93 | 2.93 | 3.04 | 2.89 | 58.05M |
| February 04, 2026 | 2.86 | 2.91 | 2.91 | 2.92 | 2.84 | 45.43M |
| February 03, 2026 | 2.84 | 2.86 | 2.86 | 2.88 | 2.8 | 66.99M |
| February 02, 2026 | 2.86 | 2.85 | 2.85 | 2.94 | 2.85 | 85.63M |
| January 30, 2026 | 3.19 | 3.17 | 3.17 | 3.26 | 3.16 | 58.17M |
| January 29, 2026 | 3.18 | 3.21 | 3.21 | 3.21 | 3.14 | 41.29M |
| January 28, 2026 | 3.17 | 3.18 | 3.18 | 3.21 | 3.16 | 36.93M |
| January 27, 2026 | 3.24 | 3.18 | 3.18 | 3.26 | 3.14 | 47.21M |
| January 26, 2026 | 3.31 | 3.24 | 3.24 | 3.32 | 3.21 | 48.67M |
| January 23, 2026 | 3.31 | 3.31 | 3.31 | 3.32 | 3.28 | 40.74M |
| January 22, 2026 | 3.25 | 3.3 | 3.3 | 3.3 | 3.22 | 44.72M |
| January 21, 2026 | 3.23 | 3.24 | 3.24 | 3.26 | 3.19 | 36.49M |
| January 20, 2026 | 3.25 | 3.25 | 3.25 | 3.27 | 3.22 | 41.25M |
| January 19, 2026 | 3.18 | 3.26 | 3.26 | 3.26 | 3.17 | 50.27M |
| January 16, 2026 | 3.24 | 3.17 | 3.17 | 3.26 | 3.16 | 63.42M |
| January 15, 2026 | 3.31 | 3.24 | 3.24 | 3.35 | 3.22 | 64.85M |
| January 14, 2026 | 3.37 | 3.33 | 3.33 | 3.41 | 3.27 | 84.17M |
| January 13, 2026 | 3.42 | 3.38 | 3.38 | 3.48 | 3.36 | 83.78M |
| January 12, 2026 | 3.33 | 3.42 | 3.42 | 3.42 | 3.33 | 76.98M |
| January 09, 2026 | 3.31 | 3.33 | 3.33 | 3.34 | 3.28 | 59.31M |
| January 08, 2026 | 3.27 | 3.32 | 3.32 | 3.34 | 3.25 | 56.22M |
| January 07, 2026 | 3.33 | 3.29 | 3.29 | 3.34 | 3.24 | 62.36M |
| January 06, 2026 | 3.29 | 3.34 | 3.34 | 3.35 | 3.27 | 66.46M |
| January 05, 2026 | 3.31 | 3.29 | 3.29 | 3.33 | 3.26 | 52.95M |
| December 31, 2025 | 3.34 | 3.31 | 3.31 | 3.35 | 3.27 | 48.36M |
| December 30, 2025 | 3.36 | 3.32 | 3.32 | 3.38 | 3.27 | 56.74M |
| December 29, 2025 | 3.5 | 3.38 | 3.38 | 3.52 | 3.34 | 80.6M |
| December 26, 2025 | 3.54 | 3.52 | 3.52 | 3.61 | 3.51 | 78.03M |
| December 25, 2025 | 3.56 | 3.51 | 3.51 | 3.64 | 3.5 | 72.27M |
| December 24, 2025 | 3.61 | 3.52 | 3.52 | 3.62 | 3.51 | 68.64M |
| December 23, 2025 | 3.68 | 3.59 | 3.59 | 3.71 | 3.56 | 117.04M |
| December 22, 2025 | 3.6 | 3.67 | 3.67 | 3.76 | 3.51 | 186.19M |
| December 19, 2025 | 3.28 | 3.62 | 3.62 | 3.62 | 3.25 | 102.93M |
| December 18, 2025 | 3.19 | 3.29 | 3.29 | 3.34 | 3.18 | 84.61M |
| December 17, 2025 | 3.28 | 3.22 | 3.22 | 3.3 | 3.14 | 95.7M |
| December 16, 2025 | 3.25 | 3.26 | 3.26 | 3.42 | 3.23 | 110.33M |
| December 15, 2025 | 3.18 | 3.25 | 3.25 | 3.3 | 3.18 | 83.82M |
| December 12, 2025 | 3.25 | 3.18 | 3.18 | 3.29 | 3.16 | 101.32M |
| December 11, 2025 | 3.52 | 3.26 | 3.26 | 3.54 | 3.26 | 147.95M |
| December 10, 2025 | 3.74 | 3.54 | 3.54 | 3.82 | 3.51 | 150.79M |
| December 09, 2025 | 3.71 | 3.62 | 3.62 | 3.74 | 3.54 | 182.33M |
| December 08, 2025 | 4 | 3.76 | 3.76 | 4.1 | 3.66 | 298.04M |
| December 05, 2025 | 3.44 | 3.76 | 3.76 | 3.76 | 3.38 | 69.65M |
| December 04, 2025 | 3.33 | 3.42 | 3.42 | 3.68 | 3.33 | 90.11M |
| December 03, 2025 | 3.52 | 3.59 | 3.59 | 3.65 | 3.49 | 112.94M |
| December 02, 2025 | 3.4 | 3.55 | 3.55 | 3.65 | 3.36 | 111.6M |
| December 01, 2025 | 3.4 | 3.4 | 3.4 | 3.46 | 3.38 | 52.71M |
| November 28, 2025 | 3.33 | 3.41 | 3.41 | 3.41 | 3.24 | 58.59M |
| November 27, 2025 | 3.25 | 3.32 | 3.32 | 3.36 | 3.23 | 52.22M |
| November 26, 2025 | 3.24 | 3.25 | 3.25 | 3.32 | 3.22 | 47.06M |
| November 25, 2025 | 3.26 | 3.22 | 3.22 | 3.27 | 3.18 | 43.05M |
| November 24, 2025 | 3.22 | 3.19 | 3.19 | 3.34 | 3.15 | 53.82M |
| November 21, 2025 | 3.38 | 3.17 | 3.17 | 3.42 | 3.16 | 67.37M |
| November 20, 2025 | 3.55 | 3.38 | 3.38 | 3.58 | 3.37 | 85.6M |