3.91
-0.05(-1.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.96 | 3.91 | 3.91 | 3.97 | 3.91 | 7.15M |
| February 12, 2026 | 3.96 | 3.96 | 3.96 | 4 | 3.92 | 7.84M |
| February 11, 2026 | 3.91 | 3.97 | 3.97 | 4 | 3.88 | 9.32M |
| February 10, 2026 | 3.88 | 3.91 | 3.91 | 3.91 | 3.87 | 6.18M |
| February 09, 2026 | 3.87 | 3.87 | 3.87 | 3.91 | 3.85 | 9.9M |
| February 06, 2026 | 3.8 | 3.86 | 3.86 | 3.9 | 3.79 | 8.98M |
| February 05, 2026 | 3.85 | 3.81 | 3.81 | 3.86 | 3.81 | 9.55M |
| February 04, 2026 | 3.83 | 3.86 | 3.86 | 3.87 | 3.81 | 11.95M |
| February 03, 2026 | 3.89 | 3.83 | 3.83 | 3.9 | 3.78 | 23.68M |
| February 02, 2026 | 3.97 | 3.95 | 3.95 | 4.05 | 3.95 | 11.91M |
| January 30, 2026 | 4.08 | 4.16 | 4.16 | 4.16 | 4.06 | 15.3M |
| January 29, 2026 | 3.99 | 4.12 | 4.12 | 4.16 | 3.99 | 13.25M |
| January 28, 2026 | 4.05 | 4.09 | 4.09 | 4.21 | 4.02 | 17.79M |
| January 27, 2026 | 4.1 | 4.06 | 4.06 | 4.13 | 3.98 | 12.59M |
| January 26, 2026 | 4.05 | 4.12 | 4.12 | 4.13 | 4.02 | 14.97M |
| January 23, 2026 | 3.99 | 4.05 | 4.05 | 4.14 | 3.99 | 15.88M |
| January 22, 2026 | 3.93 | 4 | 4 | 4.03 | 3.9 | 11.84M |
| January 21, 2026 | 3.96 | 3.92 | 3.92 | 4 | 3.9 | 14.3M |
| January 20, 2026 | 3.88 | 4.01 | 4.01 | 4.01 | 3.85 | 20.94M |
| January 19, 2026 | 3.74 | 3.86 | 3.86 | 3.91 | 3.72 | 15.36M |
| January 16, 2026 | 3.76 | 3.75 | 3.75 | 3.76 | 3.71 | 8.23M |
| January 15, 2026 | 3.71 | 3.75 | 3.75 | 3.77 | 3.69 | 9.38M |
| January 14, 2026 | 3.75 | 3.72 | 3.72 | 3.78 | 3.71 | 11.14M |
| January 13, 2026 | 3.75 | 3.75 | 3.75 | 3.77 | 3.72 | 12.48M |
| January 12, 2026 | 3.77 | 3.75 | 3.75 | 3.77 | 3.73 | 10.1M |
| January 09, 2026 | 3.82 | 3.76 | 3.76 | 3.84 | 3.73 | 9.99M |
| January 08, 2026 | 3.74 | 3.76 | 3.76 | 3.79 | 3.73 | 7.9M |
| January 07, 2026 | 3.75 | 3.74 | 3.74 | 3.77 | 3.71 | 6.37M |
| January 06, 2026 | 3.68 | 3.75 | 3.75 | 3.76 | 3.68 | 9.15M |
| January 05, 2026 | 3.68 | 3.69 | 3.69 | 3.71 | 3.68 | 5.42M |
| December 31, 2025 | 3.65 | 3.66 | 3.66 | 3.66 | 3.61 | 4.77M |
| December 30, 2025 | 3.66 | 3.65 | 3.65 | 3.68 | 3.62 | 6.55M |
| December 29, 2025 | 3.73 | 3.67 | 3.67 | 3.74 | 3.65 | 8.53M |
| December 26, 2025 | 3.72 | 3.74 | 3.74 | 3.75 | 3.71 | 4.59M |
| December 25, 2025 | 3.7 | 3.73 | 3.73 | 3.76 | 3.69 | 5.63M |
| December 24, 2025 | 3.65 | 3.7 | 3.7 | 3.71 | 3.65 | 5.12M |
| December 23, 2025 | 3.7 | 3.67 | 3.67 | 3.71 | 3.66 | 3.13M |
| December 22, 2025 | 3.67 | 3.68 | 3.68 | 3.71 | 3.66 | 5.39M |
| December 19, 2025 | 3.62 | 3.67 | 3.67 | 3.7 | 3.62 | 7.94M |
| December 18, 2025 | 3.6 | 3.62 | 3.62 | 3.66 | 3.58 | 5.79M |
| December 17, 2025 | 3.57 | 3.61 | 3.61 | 3.61 | 3.51 | 6.27M |
| December 16, 2025 | 3.66 | 3.58 | 3.58 | 3.66 | 3.58 | 5.73M |
| December 15, 2025 | 3.6 | 3.62 | 3.62 | 3.63 | 3.57 | 4.06M |
| December 12, 2025 | 3.62 | 3.62 | 3.62 | 3.64 | 3.56 | 5.82M |
| December 11, 2025 | 3.7 | 3.61 | 3.61 | 3.7 | 3.6 | 8.01M |
| December 10, 2025 | 3.7 | 3.69 | 3.69 | 3.7 | 3.66 | 5.37M |
| December 09, 2025 | 3.72 | 3.72 | 3.72 | 3.74 | 3.69 | 6.32M |
| December 08, 2025 | 3.74 | 3.74 | 3.74 | 3.76 | 3.72 | 6.86M |
| December 05, 2025 | 3.7 | 3.74 | 3.74 | 3.74 | 3.68 | 5.85M |
| December 04, 2025 | 3.73 | 3.72 | 3.72 | 3.78 | 3.69 | 7.46M |
| December 03, 2025 | 3.83 | 3.76 | 3.76 | 3.84 | 3.74 | 7.75M |
| December 02, 2025 | 3.82 | 3.84 | 3.84 | 3.85 | 3.8 | 5.76M |
| December 01, 2025 | 3.82 | 3.85 | 3.85 | 3.92 | 3.82 | 11.09M |
| November 28, 2025 | 3.73 | 3.76 | 3.76 | 3.77 | 3.73 | 6.36M |
| November 27, 2025 | 3.75 | 3.75 | 3.75 | 3.77 | 3.74 | 5.51M |
| November 26, 2025 | 3.76 | 3.75 | 3.75 | 3.79 | 3.73 | 6.48M |
| November 25, 2025 | 3.73 | 3.77 | 3.77 | 3.78 | 3.72 | 8.09M |
| November 24, 2025 | 3.7 | 3.7 | 3.7 | 3.73 | 3.67 | 8M |
| November 21, 2025 | 3.77 | 3.69 | 3.69 | 3.82 | 3.66 | 16.55M |
| November 20, 2025 | 3.89 | 3.83 | 3.83 | 3.9 | 3.78 | 13.26M |