3.14
+0.15(+5.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 2.93 | 260.03M |
| February 12, 2026 | 2.86 | 2.99 | 2.99 | 2.99 | 2.83 | 67.59M |
| February 11, 2026 | 2.61 | 2.85 | 2.85 | 2.85 | 2.57 | 362.57M |
| February 10, 2026 | 2.92 | 2.71 | 2.71 | 2.99 | 2.71 | 429.21M |
| February 09, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 3.67M |
| February 06, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 6.92M |
| February 05, 2026 | 2.55 | 2.58 | 2.58 | 2.58 | 2.53 | 57.24M |
| February 04, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.4 | 174.07M |
| February 03, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.28 | 102.42M |
| February 02, 2026 | 2.14 | 2.23 | 2.23 | 2.23 | 2.14 | 79.79M |
| January 30, 2026 | 2.18 | 2.12 | 2.12 | 2.18 | 2 | 338.25M |
| January 29, 2026 | 2.05 | 2.08 | 2.08 | 2.08 | 2.02 | 66.89M |
| January 28, 2026 | 1.85 | 1.98 | 1.98 | 1.98 | 1.84 | 175.71M |
| January 27, 2026 | 1.82 | 1.89 | 1.89 | 1.91 | 1.79 | 231.01M |
| January 26, 2026 | 1.8 | 1.82 | 1.82 | 1.82 | 1.75 | 182.23M |
| January 23, 2026 | 1.68 | 1.73 | 1.73 | 1.75 | 1.67 | 81.15M |
| January 22, 2026 | 1.67 | 1.68 | 1.68 | 1.68 | 1.66 | 19.5M |
| January 21, 2026 | 1.67 | 1.67 | 1.67 | 1.68 | 1.66 | 30.86M |
| January 20, 2026 | 1.68 | 1.68 | 1.68 | 1.69 | 1.67 | 24.01M |
| January 19, 2026 | 1.68 | 1.68 | 1.68 | 1.69 | 1.67 | 21.86M |
| January 16, 2026 | 1.7 | 1.69 | 1.69 | 1.7 | 1.68 | 21.79M |
| January 15, 2026 | 1.69 | 1.69 | 1.69 | 1.7 | 1.68 | 24.25M |
| January 14, 2026 | 1.71 | 1.7 | 1.7 | 1.72 | 1.69 | 37.94M |
| January 13, 2026 | 1.7 | 1.71 | 1.71 | 1.72 | 1.7 | 34.07M |
| January 12, 2026 | 1.71 | 1.7 | 1.7 | 1.72 | 1.69 | 44.02M |
| January 09, 2026 | 1.7 | 1.71 | 1.71 | 1.72 | 1.7 | 30.09M |
| January 08, 2026 | 1.71 | 1.71 | 1.71 | 1.72 | 1.7 | 27.04M |
| January 07, 2026 | 1.73 | 1.72 | 1.72 | 1.74 | 1.71 | 43.47M |
| January 06, 2026 | 1.73 | 1.74 | 1.74 | 1.74 | 1.72 | 32.59M |
| January 05, 2026 | 1.72 | 1.74 | 1.74 | 1.75 | 1.71 | 43.35M |
| December 31, 2025 | 1.73 | 1.71 | 1.71 | 1.74 | 1.71 | 52.76M |
| December 30, 2025 | 1.74 | 1.74 | 1.74 | 1.78 | 1.73 | 64.23M |
| December 29, 2025 | 1.75 | 1.74 | 1.74 | 1.76 | 1.73 | 84.17M |
| December 26, 2025 | 1.85 | 1.78 | 1.78 | 1.85 | 1.78 | 219.49M |
| December 25, 2025 | 1.72 | 1.76 | 1.76 | 1.77 | 1.71 | 37.14M |
| December 24, 2025 | 1.75 | 1.73 | 1.73 | 1.77 | 1.72 | 34.03M |
| December 23, 2025 | 1.73 | 1.72 | 1.72 | 1.74 | 1.71 | 17.96M |
| December 22, 2025 | 1.72 | 1.74 | 1.74 | 1.75 | 1.71 | 32.91M |
| December 19, 2025 | 1.67 | 1.71 | 1.71 | 1.72 | 1.67 | 27.99M |
| December 18, 2025 | 1.68 | 1.68 | 1.68 | 1.71 | 1.67 | 23.68M |
| December 17, 2025 | 1.67 | 1.68 | 1.68 | 1.7 | 1.67 | 22.14M |
| December 16, 2025 | 1.69 | 1.68 | 1.68 | 1.7 | 1.66 | 32.2M |
| December 15, 2025 | 1.71 | 1.7 | 1.7 | 1.71 | 1.69 | 22.06M |
| December 12, 2025 | 1.71 | 1.71 | 1.71 | 1.72 | 1.7 | 18.72M |
| December 11, 2025 | 1.73 | 1.71 | 1.71 | 1.73 | 1.69 | 39.08M |
| December 10, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.71 | 25.97M |
| December 09, 2025 | 1.74 | 1.72 | 1.72 | 1.75 | 1.72 | 23.77M |
| December 08, 2025 | 1.74 | 1.74 | 1.74 | 1.75 | 1.73 | 26.09M |
| December 05, 2025 | 1.74 | 1.74 | 1.74 | 1.75 | 1.72 | 19.59M |
| December 04, 2025 | 1.74 | 1.73 | 1.73 | 1.75 | 1.72 | 29.15M |
| December 03, 2025 | 1.76 | 1.74 | 1.74 | 1.76 | 1.73 | 28.49M |
| December 02, 2025 | 1.77 | 1.76 | 1.76 | 1.78 | 1.75 | 26.8M |
| December 01, 2025 | 1.76 | 1.77 | 1.77 | 1.78 | 1.76 | 27.4M |
| November 28, 2025 | 1.75 | 1.77 | 1.77 | 1.77 | 1.74 | 30.59M |
| November 27, 2025 | 1.74 | 1.75 | 1.75 | 1.78 | 1.73 | 44.66M |
| November 26, 2025 | 1.74 | 1.74 | 1.74 | 1.75 | 1.74 | 20.79M |
| November 25, 2025 | 1.73 | 1.74 | 1.74 | 1.75 | 1.73 | 31.76M |
| November 24, 2025 | 1.72 | 1.74 | 1.74 | 1.75 | 1.71 | 31.31M |
| November 21, 2025 | 1.74 | 1.71 | 1.71 | 1.76 | 1.71 | 61.35M |
| November 20, 2025 | 1.77 | 1.75 | 1.75 | 1.78 | 1.75 | 45.02M |