2.84
-0.03(-1.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 2.9 | 2.84 | 2.84 | 2.92 | 2.84 | 11.57M |
| February 12, 2026 | 2.9 | 2.87 | 2.87 | 2.91 | 2.87 | 9.06M |
| February 11, 2026 | 2.94 | 2.89 | 2.89 | 2.95 | 2.88 | 12.25M |
| February 10, 2026 | 2.95 | 2.93 | 2.93 | 2.97 | 2.91 | 7.36M |
| February 09, 2026 | 2.91 | 2.94 | 2.94 | 2.97 | 2.91 | 9.93M |
| February 06, 2026 | 2.93 | 2.9 | 2.9 | 2.96 | 2.87 | 9.91M |
| February 05, 2026 | 2.98 | 2.92 | 2.92 | 2.98 | 2.91 | 8.91M |
| February 04, 2026 | 3 | 2.97 | 2.97 | 3.02 | 2.96 | 9.29M |
| February 03, 2026 | 2.97 | 2.99 | 2.99 | 3.03 | 2.95 | 11.35M |
| February 02, 2026 | 2.92 | 2.96 | 2.96 | 3.02 | 2.88 | 16.76M |
| January 30, 2026 | 2.92 | 2.92 | 2.92 | 2.95 | 2.9 | 14.79M |
| January 29, 2026 | 3.01 | 2.91 | 2.91 | 3.02 | 2.9 | 18.83M |
| January 28, 2026 | 3.06 | 3 | 3 | 3.07 | 2.95 | 19.47M |
| January 27, 2026 | 3.13 | 3.04 | 3.04 | 3.15 | 3.01 | 24.79M |
| January 26, 2026 | 3.17 | 3.07 | 3.07 | 3.23 | 3.05 | 35.34M |
| January 23, 2026 | 3 | 3.14 | 3.14 | 3.14 | 3 | 34.76M |
| January 22, 2026 | 2.97 | 2.99 | 2.99 | 3.02 | 2.82 | 35.98M |
| January 21, 2026 | 3.12 | 2.97 | 2.97 | 3.2 | 2.97 | 39.98M |
| January 20, 2026 | 3.03 | 3.13 | 3.13 | 3.15 | 2.99 | 30.34M |
| January 19, 2026 | 2.93 | 3.02 | 3.02 | 3.02 | 2.89 | 25.46M |
| January 16, 2026 | 2.92 | 2.88 | 2.88 | 2.94 | 2.86 | 16.98M |
| January 15, 2026 | 2.9 | 2.94 | 2.94 | 3.02 | 2.9 | 19.5M |
| January 14, 2026 | 2.87 | 2.89 | 2.89 | 2.97 | 2.85 | 28.4M |
| January 13, 2026 | 2.9 | 2.96 | 2.96 | 2.98 | 2.84 | 33.77M |
| January 12, 2026 | 2.85 | 2.84 | 2.84 | 2.89 | 2.78 | 39.17M |
| January 09, 2026 | 2.69 | 2.76 | 2.76 | 2.76 | 2.66 | 13.72M |
| January 08, 2026 | 2.49 | 2.63 | 2.63 | 2.63 | 2.48 | 27.04M |
| January 07, 2026 | 2.52 | 2.5 | 2.5 | 2.52 | 2.46 | 12.71M |
| January 06, 2026 | 2.51 | 2.52 | 2.52 | 2.57 | 2.5 | 11.49M |
| January 05, 2026 | 2.47 | 2.5 | 2.5 | 2.51 | 2.47 | 8.86M |
| December 31, 2025 | 2.5 | 2.48 | 2.48 | 2.5 | 2.45 | 11.51M |
| December 30, 2025 | 2.5 | 2.51 | 2.51 | 2.54 | 2.47 | 10.94M |
| December 29, 2025 | 2.51 | 2.49 | 2.49 | 2.54 | 2.49 | 11.58M |
| December 26, 2025 | 2.49 | 2.51 | 2.51 | 2.52 | 2.48 | 11.38M |
| December 25, 2025 | 2.51 | 2.5 | 2.5 | 2.52 | 2.43 | 21.67M |
| December 24, 2025 | 2.62 | 2.53 | 2.53 | 2.62 | 2.53 | 20.8M |
| December 23, 2025 | 2.64 | 2.61 | 2.61 | 2.64 | 2.6 | 7.65M |
| December 22, 2025 | 2.63 | 2.65 | 2.65 | 2.7 | 2.62 | 15.64M |
| December 19, 2025 | 2.58 | 2.62 | 2.62 | 2.63 | 2.56 | 10.24M |
| December 18, 2025 | 2.56 | 2.56 | 2.56 | 2.59 | 2.54 | 7.22M |
| December 17, 2025 | 2.58 | 2.55 | 2.55 | 2.6 | 2.48 | 15.04M |
| December 16, 2025 | 2.68 | 2.58 | 2.58 | 2.68 | 2.56 | 13.73M |
| December 15, 2025 | 2.68 | 2.67 | 2.67 | 2.72 | 2.66 | 8.74M |
| December 12, 2025 | 2.64 | 2.67 | 2.67 | 2.69 | 2.61 | 9.58M |
| December 11, 2025 | 2.63 | 2.64 | 2.64 | 2.67 | 2.61 | 8.45M |
| December 10, 2025 | 2.61 | 2.62 | 2.62 | 2.7 | 2.6 | 12.48M |
| December 09, 2025 | 2.6 | 2.61 | 2.61 | 2.62 | 2.59 | 11.24M |
| December 08, 2025 | 2.66 | 2.6 | 2.6 | 2.66 | 2.52 | 21.95M |
| December 05, 2025 | 2.64 | 2.65 | 2.65 | 2.7 | 2.64 | 9.98M |
| December 04, 2025 | 2.69 | 2.69 | 2.69 | 2.73 | 2.64 | 12.07M |
| December 03, 2025 | 2.67 | 2.66 | 2.66 | 2.69 | 2.6 | 11.54M |
| December 02, 2025 | 2.68 | 2.68 | 2.68 | 2.74 | 2.66 | 10.1M |
| December 01, 2025 | 2.6 | 2.68 | 2.68 | 2.69 | 2.59 | 12.74M |
| November 28, 2025 | 2.69 | 2.7 | 2.7 | 2.71 | 2.61 | 17.95M |
| November 27, 2025 | 2.81 | 2.69 | 2.69 | 2.81 | 2.68 | 30.23M |
| November 26, 2025 | 2.83 | 2.82 | 2.82 | 2.87 | 2.81 | 12.29M |
| November 25, 2025 | 2.81 | 2.82 | 2.82 | 2.86 | 2.8 | 12.18M |
| November 24, 2025 | 2.87 | 2.83 | 2.83 | 2.88 | 2.8 | 13.65M |
| November 21, 2025 | 2.88 | 2.84 | 2.84 | 2.94 | 2.81 | 20.24M |
| November 20, 2025 | 2.84 | 2.86 | 2.86 | 2.94 | 2.81 | 17.5M |