3.74
+0.18(+5.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.59 | 73.7M |
| February 12, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.41M |
| February 11, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 1.15M |
| February 10, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 9.41M |
| February 09, 2026 | 3.09 | 3.08 | 3.08 | 3.14 | 3.06 | 9.05M |
| February 06, 2026 | 3.03 | 3.08 | 3.08 | 3.08 | 2.99 | 7.21M |
| February 05, 2026 | 3.05 | 3.03 | 3.03 | 3.08 | 3 | 6.66M |
| February 04, 2026 | 3.09 | 3.07 | 3.07 | 3.15 | 3.03 | 10.86M |
| February 03, 2026 | 3.07 | 3.11 | 3.11 | 3.11 | 3.03 | 8.11M |
| February 02, 2026 | 3.16 | 3.08 | 3.08 | 3.2 | 3.07 | 16.01M |
| January 30, 2026 | 3.03 | 3.08 | 3.08 | 3.1 | 3.02 | 8.83M |
| January 29, 2026 | 3.06 | 3.03 | 3.03 | 3.13 | 3 | 10.25M |
| January 28, 2026 | 3.12 | 3.09 | 3.09 | 3.22 | 3.06 | 17.2M |
| January 27, 2026 | 3.02 | 3.1 | 3.1 | 3.1 | 2.98 | 13.57M |
| January 26, 2026 | 2.95 | 3.03 | 3.03 | 3.08 | 2.93 | 19.69M |
| January 23, 2026 | 2.9 | 2.95 | 2.95 | 2.96 | 2.9 | 9.64M |
| January 22, 2026 | 2.95 | 2.92 | 2.92 | 3.03 | 2.9 | 10.04M |
| January 21, 2026 | 2.9 | 2.94 | 2.94 | 2.99 | 2.85 | 15.21M |
| January 20, 2026 | 2.83 | 2.93 | 2.93 | 2.93 | 2.81 | 22.5M |
| January 19, 2026 | 2.78 | 2.79 | 2.79 | 2.84 | 2.76 | 7.78M |
| January 16, 2026 | 2.85 | 2.78 | 2.78 | 2.86 | 2.75 | 7.96M |
| January 15, 2026 | 2.85 | 2.83 | 2.83 | 2.87 | 2.81 | 8.49M |
| January 14, 2026 | 2.9 | 2.88 | 2.88 | 2.91 | 2.85 | 9.58M |
| January 13, 2026 | 2.9 | 2.91 | 2.91 | 2.95 | 2.89 | 7.18M |
| January 12, 2026 | 2.93 | 2.91 | 2.91 | 2.93 | 2.89 | 13.34M |
| January 09, 2026 | 2.96 | 2.93 | 2.93 | 2.97 | 2.92 | 9.81M |
| January 08, 2026 | 3.01 | 2.96 | 2.96 | 3.04 | 2.94 | 12.95M |
| January 07, 2026 | 2.95 | 3.02 | 3.02 | 3.09 | 2.94 | 9.94M |
| January 06, 2026 | 2.94 | 2.96 | 2.96 | 2.97 | 2.92 | 8.06M |
| January 05, 2026 | 2.94 | 2.94 | 2.94 | 2.99 | 2.94 | 7.93M |
| December 31, 2025 | 2.93 | 2.95 | 2.95 | 2.95 | 2.92 | 6.41M |
| December 30, 2025 | 3.02 | 2.94 | 2.94 | 3.02 | 2.93 | 10.2M |
| December 29, 2025 | 3.03 | 3 | 3 | 3.03 | 2.98 | 6.23M |
| December 26, 2025 | 3.07 | 3.06 | 3.06 | 3.09 | 3.02 | 5.99M |
| December 25, 2025 | 3 | 3.05 | 3.05 | 3.08 | 3 | 6.15M |
| December 24, 2025 | 3.02 | 3.01 | 3.01 | 3.04 | 3 | 6.48M |
| December 23, 2025 | 3.05 | 3.02 | 3.02 | 3.06 | 3.02 | 4.03M |
| December 22, 2025 | 3.04 | 3.06 | 3.06 | 3.07 | 3.01 | 10.35M |
| December 19, 2025 | 2.95 | 3.05 | 3.05 | 3.05 | 2.95 | 15.19M |
| December 18, 2025 | 2.97 | 2.9 | 2.9 | 2.99 | 2.89 | 12.87M |
| December 17, 2025 | 2.98 | 2.97 | 2.97 | 3 | 2.95 | 6.16M |
| December 16, 2025 | 3 | 2.99 | 2.99 | 3.02 | 2.96 | 5.32M |
| December 15, 2025 | 3.01 | 3.02 | 3.02 | 3.04 | 2.98 | 5.6M |
| December 12, 2025 | 3.01 | 3 | 3 | 3.06 | 2.97 | 6M |
| December 11, 2025 | 3.13 | 3.01 | 3.01 | 3.13 | 2.99 | 11.29M |
| December 10, 2025 | 3.02 | 3.04 | 3.04 | 3.08 | 3.02 | 4.56M |
| December 09, 2025 | 3.06 | 3.01 | 3.01 | 3.08 | 3 | 7.47M |
| December 08, 2025 | 3.1 | 3.05 | 3.05 | 3.12 | 3.05 | 9.27M |
| December 05, 2025 | 3.07 | 3.09 | 3.09 | 3.11 | 3.02 | 6.83M |
| December 04, 2025 | 3.15 | 3.07 | 3.07 | 3.15 | 2.97 | 12.15M |
| December 03, 2025 | 3.26 | 3.09 | 3.09 | 3.26 | 3.09 | 14.17M |
| December 02, 2025 | 3.29 | 3.25 | 3.25 | 3.35 | 3.23 | 14.17M |
| December 01, 2025 | 3.36 | 3.26 | 3.26 | 3.38 | 3.2 | 25.35M |
| November 28, 2025 | 3.15 | 3.23 | 3.23 | 3.23 | 3.14 | 11.17M |
| November 27, 2025 | 2.93 | 3.08 | 3.08 | 3.08 | 2.93 | 10.42M |
| November 26, 2025 | 2.99 | 2.93 | 2.93 | 3 | 2.93 | 6.01M |
| November 25, 2025 | 3.01 | 3 | 3 | 3.02 | 2.96 | 7.66M |
| November 24, 2025 | 2.96 | 3.02 | 3.02 | 3.05 | 2.96 | 8.32M |
| November 21, 2025 | 3 | 2.95 | 2.95 | 3.02 | 2.91 | 9.85M |
| November 20, 2025 | 3.06 | 3.03 | 3.03 | 3.07 | 3.01 | 9.12M |