3.09
-0.01(-0.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.12 | 3.09 | 3.09 | 3.14 | 3.08 | 25.61M |
| February 12, 2026 | 3.18 | 3.1 | 3.1 | 3.2 | 3.1 | 32M |
| February 11, 2026 | 3.19 | 3.17 | 3.17 | 3.22 | 3.17 | 23.38M |
| February 10, 2026 | 3.25 | 3.2 | 3.2 | 3.26 | 3.16 | 36.17M |
| February 09, 2026 | 3.19 | 3.25 | 3.25 | 3.29 | 3.18 | 45.15M |
| February 06, 2026 | 3.2 | 3.16 | 3.16 | 3.23 | 3.13 | 50.83M |
| February 05, 2026 | 3.18 | 3.24 | 3.24 | 3.31 | 3.17 | 66.03M |
| February 04, 2026 | 3.1 | 3.19 | 3.19 | 3.21 | 3.09 | 45.29M |
| February 03, 2026 | 3.09 | 3.11 | 3.11 | 3.12 | 3.07 | 32.67M |
| February 02, 2026 | 3.06 | 3.04 | 3.04 | 3.12 | 3.02 | 33.25M |
| January 30, 2026 | 3.15 | 3.1 | 3.1 | 3.19 | 3.07 | 52.18M |
| January 29, 2026 | 3.09 | 3.19 | 3.19 | 3.24 | 3.06 | 68.61M |
| January 28, 2026 | 3.14 | 3.1 | 3.1 | 3.14 | 3.07 | 35.21M |
| January 27, 2026 | 3.13 | 3.12 | 3.12 | 3.16 | 3.04 | 45.52M |
| January 26, 2026 | 3.31 | 3.16 | 3.16 | 3.32 | 3.14 | 70.46M |
| January 23, 2026 | 3.26 | 3.32 | 3.32 | 3.32 | 3.25 | 54.38M |
| January 22, 2026 | 3.24 | 3.27 | 3.27 | 3.27 | 3.22 | 37.04M |
| January 21, 2026 | 3.22 | 3.24 | 3.24 | 3.27 | 3.2 | 43.4M |
| January 20, 2026 | 3.28 | 3.25 | 3.25 | 3.29 | 3.22 | 54.34M |
| January 19, 2026 | 3.22 | 3.27 | 3.27 | 3.29 | 3.18 | 42.8M |
| January 16, 2026 | 3.31 | 3.24 | 3.24 | 3.33 | 3.23 | 48.13M |
| January 15, 2026 | 3.35 | 3.29 | 3.29 | 3.4 | 3.26 | 71.26M |
| January 14, 2026 | 3.42 | 3.36 | 3.36 | 3.44 | 3.3 | 107.63M |
| January 13, 2026 | 3.6 | 3.46 | 3.46 | 3.61 | 3.44 | 110.87M |
| January 12, 2026 | 3.81 | 3.66 | 3.66 | 3.84 | 3.64 | 127.89M |
| January 09, 2026 | 3.84 | 3.85 | 3.85 | 3.89 | 3.78 | 81.27M |
| January 08, 2026 | 3.8 | 3.85 | 3.85 | 3.92 | 3.76 | 110.02M |
| January 07, 2026 | 3.86 | 3.82 | 3.82 | 3.92 | 3.82 | 76.74M |
| January 06, 2026 | 3.81 | 3.86 | 3.86 | 3.88 | 3.79 | 85.79M |
| January 05, 2026 | 3.92 | 3.84 | 3.84 | 3.97 | 3.82 | 79.5M |
| December 31, 2025 | 4.13 | 3.93 | 3.93 | 4.13 | 3.89 | 99.69M |
| December 30, 2025 | 4.04 | 4.07 | 4.07 | 4.2 | 4 | 104.33M |
| December 29, 2025 | 4.19 | 4.03 | 4.03 | 4.22 | 4.01 | 100.73M |
| December 26, 2025 | 4.16 | 4.09 | 4.09 | 4.23 | 4.06 | 111.9M |
| December 25, 2025 | 4.19 | 4.16 | 4.16 | 4.22 | 4.1 | 114.41M |
| December 24, 2025 | 4.1 | 4.13 | 4.13 | 4.17 | 4.05 | 109.03M |
| December 23, 2025 | 4.11 | 4.02 | 4.02 | 4.13 | 3.99 | 104.37M |
| December 22, 2025 | 4.13 | 4.08 | 4.08 | 4.17 | 4.05 | 137.46M |
| December 19, 2025 | 3.93 | 4.16 | 4.16 | 4.27 | 3.9 | 203.21M |
| December 18, 2025 | 3.56 | 3.94 | 3.94 | 3.94 | 3.52 | 163.36M |
| December 17, 2025 | 3.5 | 3.58 | 3.58 | 3.58 | 3.36 | 129.83M |
| December 16, 2025 | 3.73 | 3.49 | 3.49 | 3.85 | 3.48 | 145.11M |
| December 15, 2025 | 3.8 | 3.76 | 3.76 | 3.87 | 3.71 | 122.37M |
| December 12, 2025 | 4.08 | 3.74 | 3.74 | 4.14 | 3.67 | 200.2M |
| December 11, 2025 | 4.22 | 4.01 | 4.01 | 4.27 | 4.01 | 234.35M |
| December 10, 2025 | 4.18 | 4.46 | 4.46 | 4.72 | 4.02 | 342.48M |
| December 09, 2025 | 4.03 | 4.29 | 4.29 | 4.44 | 3.96 | 277.01M |
| December 08, 2025 | 3.88 | 4.1 | 4.1 | 4.22 | 3.88 | 233.87M |
| December 05, 2025 | 3.61 | 3.89 | 3.89 | 3.98 | 3.57 | 259.24M |
| December 04, 2025 | 3.35 | 3.62 | 3.62 | 3.9 | 3.35 | 182.43M |
| December 03, 2025 | 3.35 | 3.67 | 3.67 | 3.83 | 3.35 | 177.18M |
| December 02, 2025 | 3.58 | 3.76 | 3.76 | 3.82 | 3.55 | 189.24M |
| December 01, 2025 | 3.53 | 3.6 | 3.6 | 3.65 | 3.49 | 151.61M |
| November 28, 2025 | 3.35 | 3.53 | 3.53 | 3.59 | 3.32 | 196.82M |
| November 27, 2025 | 3.44 | 3.38 | 3.38 | 3.55 | 3.32 | 159.69M |
| November 26, 2025 | 3.6 | 3.44 | 3.44 | 3.69 | 3.42 | 216.4M |
| November 25, 2025 | 3.4 | 3.69 | 3.69 | 3.69 | 3.28 | 252.55M |
| November 24, 2025 | 3.43 | 3.35 | 3.35 | 3.52 | 3.32 | 179.13M |
| November 21, 2025 | 3.75 | 3.59 | 3.59 | 3.91 | 3.36 | 270.1M |
| November 20, 2025 | 3.9 | 3.67 | 3.67 | 3.93 | 3.65 | 291.17M |