3.38
-0.24(-6.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.47 | 3.38 | 3.38 | 3.55 | 3.36 | 291.33M |
| February 12, 2026 | 3.36 | 3.62 | 3.62 | 3.62 | 3.36 | 280.75M |
| February 11, 2026 | 3.28 | 3.29 | 3.29 | 3.42 | 3.28 | 202.6M |
| February 10, 2026 | 3.33 | 3.26 | 3.26 | 3.34 | 3.24 | 160.93M |
| February 09, 2026 | 3.36 | 3.33 | 3.33 | 3.43 | 3.31 | 374.67M |
| February 06, 2026 | 3.26 | 3.42 | 3.42 | 3.42 | 3.16 | 348.13M |
| February 05, 2026 | 3.17 | 3.11 | 3.11 | 3.22 | 3.11 | 98.49M |
| February 04, 2026 | 3.18 | 3.2 | 3.2 | 3.25 | 3.14 | 148.34M |
| February 03, 2026 | 3.22 | 3.18 | 3.18 | 3.25 | 3.13 | 203.15M |
| February 02, 2026 | 3.01 | 3.14 | 3.14 | 3.32 | 2.99 | 221.31M |
| January 30, 2026 | 3 | 3.02 | 3.02 | 3.04 | 2.95 | 74.16M |
| January 29, 2026 | 3 | 3.02 | 3.02 | 3.05 | 2.99 | 45.43M |
| January 28, 2026 | 2.99 | 3.02 | 3.02 | 3.03 | 2.97 | 46.82M |
| January 27, 2026 | 3.03 | 3.01 | 3.01 | 3.03 | 2.94 | 57.84M |
| January 26, 2026 | 3.05 | 3.04 | 3.04 | 3.06 | 3.01 | 52.13M |
| January 23, 2026 | 3.03 | 3.06 | 3.06 | 3.07 | 3.02 | 50.03M |
| January 22, 2026 | 3.01 | 3.03 | 3.03 | 3.04 | 3 | 48.34M |
| January 21, 2026 | 3.04 | 3.01 | 3.01 | 3.05 | 3 | 56.63M |
| January 20, 2026 | 3.02 | 3.06 | 3.06 | 3.06 | 2.99 | 66.54M |
| January 19, 2026 | 2.93 | 3.01 | 3.01 | 3.04 | 2.92 | 64.79M |
| January 16, 2026 | 2.95 | 2.94 | 2.94 | 3 | 2.93 | 57.01M |
| January 15, 2026 | 2.95 | 2.93 | 2.93 | 2.95 | 2.89 | 37.9M |
| January 14, 2026 | 2.93 | 2.95 | 2.95 | 2.98 | 2.91 | 67.5M |
| January 13, 2026 | 2.91 | 2.93 | 2.93 | 2.96 | 2.89 | 59.25M |
| January 12, 2026 | 2.87 | 2.91 | 2.91 | 2.91 | 2.86 | 40.66M |
| January 09, 2026 | 2.85 | 2.87 | 2.87 | 2.87 | 2.84 | 31.69M |
| January 08, 2026 | 2.83 | 2.85 | 2.85 | 2.86 | 2.82 | 29.73M |
| January 07, 2026 | 2.85 | 2.83 | 2.83 | 2.87 | 2.83 | 31.4M |
| January 06, 2026 | 2.82 | 2.85 | 2.85 | 2.86 | 2.81 | 37.57M |
| January 05, 2026 | 2.81 | 2.81 | 2.81 | 2.82 | 2.8 | 26.54M |
| December 31, 2025 | 2.82 | 2.8 | 2.8 | 2.83 | 2.79 | 28.01M |
| December 30, 2025 | 2.84 | 2.81 | 2.81 | 2.84 | 2.8 | 27.93M |
| December 29, 2025 | 2.87 | 2.84 | 2.84 | 2.88 | 2.84 | 23.27M |
| December 26, 2025 | 2.87 | 2.87 | 2.87 | 2.89 | 2.86 | 22.66M |
| December 25, 2025 | 2.85 | 2.86 | 2.86 | 2.87 | 2.84 | 18.84M |
| December 24, 2025 | 2.85 | 2.85 | 2.85 | 2.87 | 2.83 | 21.06M |
| December 23, 2025 | 2.87 | 2.85 | 2.85 | 2.9 | 2.84 | 25.73M |
| December 22, 2025 | 2.85 | 2.87 | 2.87 | 2.88 | 2.84 | 31.96M |
| December 19, 2025 | 2.79 | 2.85 | 2.85 | 2.86 | 2.79 | 28.72M |
| December 18, 2025 | 2.78 | 2.79 | 2.79 | 2.81 | 2.77 | 21.99M |
| December 17, 2025 | 2.81 | 2.8 | 2.8 | 2.83 | 2.76 | 34.68M |
| December 16, 2025 | 2.89 | 2.82 | 2.82 | 2.9 | 2.81 | 34.27M |
| December 15, 2025 | 2.88 | 2.88 | 2.88 | 2.91 | 2.87 | 25.68M |
| December 12, 2025 | 2.82 | 2.88 | 2.88 | 2.91 | 2.82 | 53.69M |
| December 11, 2025 | 2.88 | 2.83 | 2.83 | 2.89 | 2.81 | 33.55M |
| December 10, 2025 | 2.86 | 2.87 | 2.87 | 2.89 | 2.85 | 26.86M |
| December 09, 2025 | 2.87 | 2.86 | 2.86 | 2.89 | 2.84 | 25.71M |
| December 08, 2025 | 2.91 | 2.87 | 2.87 | 2.91 | 2.87 | 24.26M |
| December 05, 2025 | 2.85 | 2.9 | 2.9 | 2.9 | 2.83 | 25.95M |
| December 04, 2025 | 2.81 | 2.86 | 2.86 | 2.89 | 2.81 | 25.67M |
| December 03, 2025 | 2.86 | 2.88 | 2.88 | 2.9 | 2.85 | 30.33M |
| December 02, 2025 | 2.86 | 2.86 | 2.86 | 2.87 | 2.83 | 23.71M |
| December 01, 2025 | 2.83 | 2.85 | 2.85 | 2.87 | 2.82 | 30.41M |
| November 28, 2025 | 2.81 | 2.83 | 2.83 | 2.84 | 2.79 | 31.37M |
| November 27, 2025 | 2.8 | 2.81 | 2.81 | 2.83 | 2.79 | 25.92M |
| November 26, 2025 | 2.81 | 2.8 | 2.8 | 2.83 | 2.8 | 32.59M |
| November 25, 2025 | 2.8 | 2.8 | 2.8 | 2.82 | 2.79 | 40.11M |
| November 24, 2025 | 2.84 | 2.8 | 2.8 | 2.84 | 2.77 | 46.93M |
| November 21, 2025 | 2.92 | 2.82 | 2.82 | 2.95 | 2.82 | 58.97M |
| November 20, 2025 | 2.98 | 2.94 | 2.94 | 2.99 | 2.93 | 34.6M |