3.57
-0.09(-2.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.66 | 3.57 | 3.57 | 3.67 | 3.57 | 14.85M |
| February 12, 2026 | 3.75 | 3.66 | 3.66 | 3.75 | 3.61 | 20M |
| February 11, 2026 | 3.78 | 3.75 | 3.75 | 3.8 | 3.72 | 15.45M |
| February 10, 2026 | 3.8 | 3.78 | 3.78 | 3.82 | 3.7 | 17.02M |
| February 09, 2026 | 3.79 | 3.77 | 3.77 | 3.8 | 3.72 | 18.51M |
| February 06, 2026 | 3.78 | 3.71 | 3.71 | 3.8 | 3.7 | 22.06M |
| February 05, 2026 | 3.73 | 3.78 | 3.78 | 3.93 | 3.72 | 39.89M |
| February 04, 2026 | 3.53 | 3.76 | 3.76 | 3.78 | 3.5 | 38.44M |
| February 03, 2026 | 3.48 | 3.53 | 3.53 | 3.54 | 3.47 | 18.06M |
| February 02, 2026 | 3.56 | 3.44 | 3.44 | 3.61 | 3.42 | 25.92M |
| January 30, 2026 | 3.65 | 3.61 | 3.61 | 3.7 | 3.55 | 22.81M |
| January 29, 2026 | 3.69 | 3.68 | 3.68 | 3.73 | 3.57 | 34.22M |
| January 28, 2026 | 3.55 | 3.59 | 3.59 | 3.62 | 3.52 | 20.36M |
| January 27, 2026 | 3.67 | 3.57 | 3.57 | 3.69 | 3.53 | 24.83M |
| January 26, 2026 | 3.55 | 3.63 | 3.63 | 3.82 | 3.55 | 35.38M |
| January 23, 2026 | 3.52 | 3.55 | 3.55 | 3.56 | 3.47 | 32.35M |
| January 22, 2026 | 3.36 | 3.52 | 3.52 | 3.67 | 3.33 | 47.33M |
| January 21, 2026 | 3.32 | 3.35 | 3.35 | 3.37 | 3.3 | 15.46M |
| January 20, 2026 | 3.31 | 3.33 | 3.33 | 3.35 | 3.26 | 16.2M |
| January 19, 2026 | 3.24 | 3.3 | 3.3 | 3.31 | 3.21 | 15.67M |
| January 16, 2026 | 3.31 | 3.2 | 3.2 | 3.31 | 3.19 | 19.23M |
| January 15, 2026 | 3.33 | 3.29 | 3.29 | 3.35 | 3.28 | 16.25M |
| January 14, 2026 | 3.36 | 3.34 | 3.34 | 3.46 | 3.32 | 21.96M |
| January 13, 2026 | 3.43 | 3.36 | 3.36 | 3.44 | 3.35 | 15.63M |
| January 12, 2026 | 3.36 | 3.42 | 3.42 | 3.43 | 3.33 | 20.31M |
| January 09, 2026 | 3.38 | 3.35 | 3.35 | 3.42 | 3.32 | 15.28M |
| January 08, 2026 | 3.35 | 3.38 | 3.38 | 3.4 | 3.32 | 12.57M |
| January 07, 2026 | 3.4 | 3.34 | 3.34 | 3.43 | 3.34 | 14.37M |
| January 06, 2026 | 3.33 | 3.39 | 3.39 | 3.42 | 3.3 | 19.04M |
| January 05, 2026 | 3.38 | 3.3 | 3.3 | 3.4 | 3.3 | 14.32M |
| December 31, 2025 | 3.34 | 3.35 | 3.35 | 3.37 | 3.3 | 8.73M |
| December 30, 2025 | 3.38 | 3.35 | 3.35 | 3.4 | 3.3 | 11.67M |
| December 29, 2025 | 3.39 | 3.39 | 3.39 | 3.42 | 3.35 | 12.76M |
| December 26, 2025 | 3.37 | 3.4 | 3.4 | 3.42 | 3.34 | 12.84M |
| December 25, 2025 | 3.34 | 3.35 | 3.35 | 3.36 | 3.29 | 9.42M |
| December 24, 2025 | 3.3 | 3.32 | 3.32 | 3.33 | 3.26 | 8.48M |
| December 23, 2025 | 3.35 | 3.3 | 3.3 | 3.37 | 3.28 | 8.78M |
| December 22, 2025 | 3.33 | 3.36 | 3.36 | 3.38 | 3.31 | 12.31M |
| December 19, 2025 | 3.22 | 3.31 | 3.31 | 3.33 | 3.21 | 13M |
| December 18, 2025 | 3.18 | 3.22 | 3.22 | 3.24 | 3.17 | 8.44M |
| December 17, 2025 | 3.18 | 3.19 | 3.19 | 3.2 | 3.12 | 8.81M |
| December 16, 2025 | 3.24 | 3.19 | 3.19 | 3.24 | 3.17 | 7.66M |
| December 15, 2025 | 3.18 | 3.23 | 3.23 | 3.25 | 3.17 | 9.37M |
| December 12, 2025 | 3.2 | 3.18 | 3.18 | 3.23 | 3.17 | 9.55M |
| December 11, 2025 | 3.27 | 3.18 | 3.18 | 3.27 | 3.18 | 9.65M |
| December 10, 2025 | 3.26 | 3.25 | 3.25 | 3.27 | 3.21 | 9.47M |
| December 09, 2025 | 3.33 | 3.25 | 3.25 | 3.34 | 3.25 | 12.69M |
| December 08, 2025 | 3.37 | 3.33 | 3.33 | 3.39 | 3.33 | 9.52M |
| December 05, 2025 | 3.35 | 3.35 | 3.35 | 3.36 | 3.26 | 10.37M |
| December 04, 2025 | 3.28 | 3.29 | 3.29 | 3.36 | 3.28 | 9.73M |
| December 03, 2025 | 3.37 | 3.33 | 3.33 | 3.37 | 3.32 | 8.31M |
| December 02, 2025 | 3.34 | 3.36 | 3.36 | 3.37 | 3.3 | 10.76M |
| December 01, 2025 | 3.34 | 3.34 | 3.34 | 3.36 | 3.31 | 10.96M |
| November 28, 2025 | 3.28 | 3.33 | 3.33 | 3.34 | 3.25 | 11.19M |
| November 27, 2025 | 3.33 | 3.28 | 3.28 | 3.35 | 3.28 | 11.77M |
| November 26, 2025 | 3.35 | 3.32 | 3.32 | 3.37 | 3.31 | 11.2M |
| November 25, 2025 | 3.4 | 3.35 | 3.35 | 3.41 | 3.35 | 12.37M |
| November 24, 2025 | 3.38 | 3.38 | 3.38 | 3.42 | 3.33 | 13.81M |
| November 21, 2025 | 3.53 | 3.36 | 3.36 | 3.53 | 3.36 | 18.87M |
| November 20, 2025 | 3.52 | 3.51 | 3.51 | 3.54 | 3.48 | 11.09M |