3.57
+0.06(+1.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.5 | 3.57 | 3.57 | 3.59 | 3.5 | 6.71M |
| February 12, 2026 | 3.54 | 3.51 | 3.51 | 3.55 | 3.51 | 6.72M |
| February 11, 2026 | 3.54 | 3.55 | 3.55 | 3.58 | 3.51 | 6.52M |
| February 10, 2026 | 3.54 | 3.54 | 3.54 | 3.55 | 3.51 | 6.72M |
| February 09, 2026 | 3.49 | 3.55 | 3.55 | 3.61 | 3.49 | 9.2M |
| February 06, 2026 | 3.48 | 3.5 | 3.5 | 3.52 | 3.43 | 7.28M |
| February 05, 2026 | 3.49 | 3.5 | 3.5 | 3.54 | 3.48 | 8.46M |
| February 04, 2026 | 3.53 | 3.5 | 3.5 | 3.54 | 3.45 | 9.86M |
| February 03, 2026 | 3.53 | 3.52 | 3.52 | 3.56 | 3.5 | 7.34M |
| February 02, 2026 | 3.55 | 3.54 | 3.54 | 3.56 | 3.52 | 6.74M |
| January 30, 2026 | 3.53 | 3.58 | 3.58 | 3.58 | 3.5 | 11.23M |
| January 29, 2026 | 3.56 | 3.55 | 3.55 | 3.65 | 3.5 | 18.46M |
| January 28, 2026 | 3.65 | 3.59 | 3.59 | 3.71 | 3.59 | 25.2M |
| January 27, 2026 | 3.94 | 3.78 | 3.78 | 3.94 | 3.72 | 28.49M |
| January 26, 2026 | 3.99 | 3.92 | 3.92 | 4.01 | 3.89 | 16.65M |
| January 23, 2026 | 3.99 | 4.05 | 4.05 | 4.05 | 3.99 | 13.69M |
| January 22, 2026 | 4.1 | 4.02 | 4.02 | 4.11 | 4 | 14.05M |
| January 21, 2026 | 3.96 | 4.06 | 4.06 | 4.07 | 3.96 | 9.22M |
| January 20, 2026 | 4.05 | 3.98 | 3.98 | 4.06 | 3.96 | 10.11M |
| January 19, 2026 | 3.95 | 4.05 | 4.05 | 4.07 | 3.94 | 11.49M |
| January 16, 2026 | 3.95 | 3.94 | 3.94 | 3.97 | 3.9 | 7.75M |
| January 15, 2026 | 3.98 | 3.94 | 3.94 | 4.03 | 3.92 | 7.46M |
| January 14, 2026 | 3.89 | 4 | 4 | 4 | 3.89 | 11.72M |
| January 13, 2026 | 3.99 | 3.91 | 3.91 | 4.02 | 3.9 | 9.38M |
| January 12, 2026 | 3.99 | 3.99 | 3.99 | 4.03 | 3.96 | 9.88M |
| January 09, 2026 | 4.04 | 4.04 | 4.04 | 4.05 | 3.95 | 13.43M |
| January 08, 2026 | 4.03 | 4.04 | 4.04 | 4.11 | 4.03 | 9.79M |
| January 07, 2026 | 4.09 | 4.06 | 4.06 | 4.16 | 4.04 | 14.42M |
| January 06, 2026 | 3.97 | 4.08 | 4.08 | 4.13 | 3.95 | 19.15M |
| January 05, 2026 | 4.09 | 4.03 | 4.03 | 4.12 | 4.01 | 25.89M |
| December 31, 2025 | 3.81 | 3.92 | 3.92 | 3.95 | 3.79 | 15.41M |
| December 30, 2025 | 3.79 | 3.78 | 3.78 | 3.8 | 3.75 | 4.54M |
| December 29, 2025 | 3.85 | 3.8 | 3.8 | 3.85 | 3.78 | 5.34M |
| December 26, 2025 | 3.81 | 3.86 | 3.86 | 3.92 | 3.79 | 8.46M |
| December 25, 2025 | 3.81 | 3.8 | 3.8 | 3.83 | 3.78 | 7.77M |
| December 24, 2025 | 3.78 | 3.82 | 3.82 | 3.82 | 3.7 | 7.48M |
| December 23, 2025 | 3.73 | 3.78 | 3.78 | 3.86 | 3.72 | 9.75M |
| December 22, 2025 | 3.7 | 3.71 | 3.71 | 3.74 | 3.69 | 5.54M |
| December 19, 2025 | 3.68 | 3.72 | 3.72 | 3.72 | 3.66 | 3.72M |
| December 18, 2025 | 3.64 | 3.67 | 3.67 | 3.74 | 3.64 | 3.63M |
| December 17, 2025 | 3.64 | 3.67 | 3.67 | 3.67 | 3.54 | 6.93M |
| December 16, 2025 | 3.72 | 3.64 | 3.64 | 3.74 | 3.64 | 6.25M |
| December 15, 2025 | 3.72 | 3.72 | 3.72 | 3.75 | 3.7 | 5.04M |
| December 12, 2025 | 3.73 | 3.75 | 3.75 | 3.76 | 3.71 | 4.71M |
| December 11, 2025 | 3.82 | 3.74 | 3.74 | 3.82 | 3.74 | 7.53M |
| December 10, 2025 | 3.88 | 3.82 | 3.82 | 3.89 | 3.79 | 8.9M |
| December 09, 2025 | 3.9 | 3.87 | 3.87 | 3.95 | 3.86 | 9.42M |
| December 08, 2025 | 4.02 | 3.86 | 3.86 | 4.02 | 3.84 | 11.69M |
| December 05, 2025 | 3.83 | 3.87 | 3.87 | 3.89 | 3.82 | 5.92M |
| December 04, 2025 | 3.92 | 3.84 | 3.84 | 3.92 | 3.83 | 6.87M |
| December 03, 2025 | 3.91 | 3.91 | 3.91 | 3.98 | 3.89 | 10.43M |
| December 02, 2025 | 3.9 | 3.93 | 3.93 | 4.05 | 3.83 | 14.75M |
| December 01, 2025 | 3.89 | 3.89 | 3.89 | 3.95 | 3.83 | 14.65M |
| November 28, 2025 | 3.78 | 3.98 | 3.98 | 3.98 | 3.77 | 14.85M |
| November 27, 2025 | 3.86 | 3.79 | 3.79 | 3.86 | 3.76 | 8.56M |
| November 26, 2025 | 3.84 | 3.87 | 3.87 | 3.9 | 3.83 | 8.3M |
| November 25, 2025 | 3.87 | 3.86 | 3.86 | 3.92 | 3.82 | 10.35M |
| November 24, 2025 | 3.82 | 3.85 | 3.85 | 3.89 | 3.74 | 11.25M |
| November 21, 2025 | 4.01 | 3.85 | 3.85 | 4.01 | 3.84 | 17.97M |
| November 20, 2025 | 4.05 | 4.04 | 4.04 | 4.08 | 3.97 | 14.42M |