3.16
+0.01(+0.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.15 | 3.16 | 3.16 | 3.22 | 3.14 | 36.25M |
| February 12, 2026 | 3.18 | 3.15 | 3.15 | 3.23 | 3.1 | 38.51M |
| February 11, 2026 | 3.2 | 3.17 | 3.17 | 3.24 | 3.16 | 30.2M |
| February 10, 2026 | 3.22 | 3.18 | 3.18 | 3.29 | 3.18 | 38.02M |
| February 09, 2026 | 3.2 | 3.22 | 3.22 | 3.32 | 3.18 | 46.54M |
| February 06, 2026 | 3.14 | 3.13 | 3.13 | 3.18 | 3.09 | 30.99M |
| February 05, 2026 | 3.17 | 3.14 | 3.14 | 3.22 | 3.13 | 26.9M |
| February 04, 2026 | 3.21 | 3.18 | 3.18 | 3.22 | 3.13 | 32.81M |
| February 03, 2026 | 3.2 | 3.19 | 3.19 | 3.25 | 3.17 | 35.95M |
| February 02, 2026 | 3.31 | 3.18 | 3.18 | 3.31 | 3.17 | 42.02M |
| January 30, 2026 | 3.09 | 3.26 | 3.26 | 3.28 | 3.04 | 80.12M |
| January 29, 2026 | 3.2 | 3.11 | 3.11 | 3.23 | 3.08 | 51.06M |
| January 28, 2026 | 3.2 | 3.21 | 3.21 | 3.27 | 3.16 | 50.35M |
| January 27, 2026 | 3.28 | 3.2 | 3.2 | 3.34 | 3.12 | 81.94M |
| January 26, 2026 | 3.35 | 3.25 | 3.25 | 3.42 | 3.21 | 90.05M |
| January 23, 2026 | 3.33 | 3.36 | 3.36 | 3.39 | 3.28 | 81.32M |
| January 22, 2026 | 3.25 | 3.33 | 3.33 | 3.39 | 3.21 | 127.11M |
| January 21, 2026 | 3.18 | 3.3 | 3.3 | 3.39 | 3.11 | 162.4M |
| January 20, 2026 | 3.03 | 3.16 | 3.16 | 3.3 | 2.97 | 206.49M |
| January 19, 2026 | 2.74 | 3.01 | 3.01 | 3.01 | 2.73 | 77.68M |
| January 16, 2026 | 2.76 | 2.74 | 2.74 | 2.78 | 2.73 | 29.44M |
| January 15, 2026 | 2.77 | 2.75 | 2.75 | 2.8 | 2.72 | 33.82M |
| January 14, 2026 | 2.82 | 2.79 | 2.79 | 2.88 | 2.74 | 49.21M |
| January 13, 2026 | 2.82 | 2.81 | 2.81 | 2.91 | 2.8 | 54.78M |
| January 12, 2026 | 2.75 | 2.83 | 2.83 | 2.87 | 2.72 | 65.61M |
| January 09, 2026 | 2.76 | 2.72 | 2.72 | 2.77 | 2.68 | 72.09M |
| January 08, 2026 | 2.69 | 2.76 | 2.76 | 2.91 | 2.67 | 99.27M |
| January 07, 2026 | 2.64 | 2.69 | 2.69 | 2.77 | 2.62 | 67.99M |
| January 06, 2026 | 2.62 | 2.63 | 2.63 | 2.67 | 2.6 | 51.95M |
| January 05, 2026 | 2.47 | 2.56 | 2.56 | 2.68 | 2.47 | 49.8M |
| December 31, 2025 | 2.49 | 2.47 | 2.47 | 2.5 | 2.41 | 26.78M |
| December 30, 2025 | 2.46 | 2.48 | 2.48 | 2.52 | 2.43 | 30.51M |
| December 29, 2025 | 2.5 | 2.47 | 2.47 | 2.52 | 2.45 | 21.88M |
| December 26, 2025 | 2.48 | 2.49 | 2.49 | 2.51 | 2.46 | 21.4M |
| December 25, 2025 | 2.45 | 2.48 | 2.48 | 2.49 | 2.43 | 21.78M |
| December 24, 2025 | 2.44 | 2.45 | 2.45 | 2.47 | 2.42 | 21.56M |
| December 23, 2025 | 2.48 | 2.43 | 2.43 | 2.49 | 2.42 | 25.52M |
| December 22, 2025 | 2.49 | 2.49 | 2.49 | 2.53 | 2.48 | 22.01M |
| December 19, 2025 | 2.43 | 2.48 | 2.48 | 2.49 | 2.4 | 27.42M |
| December 18, 2025 | 2.42 | 2.42 | 2.42 | 2.48 | 2.4 | 24.83M |
| December 17, 2025 | 2.43 | 2.42 | 2.42 | 2.45 | 2.36 | 26.01M |
| December 16, 2025 | 2.55 | 2.42 | 2.42 | 2.56 | 2.4 | 36.56M |
| December 15, 2025 | 2.48 | 2.55 | 2.55 | 2.59 | 2.46 | 40.62M |
| December 12, 2025 | 2.57 | 2.48 | 2.48 | 2.58 | 2.45 | 54.08M |
| December 11, 2025 | 2.66 | 2.62 | 2.62 | 2.68 | 2.62 | 28.25M |
| December 10, 2025 | 2.68 | 2.66 | 2.66 | 2.68 | 2.63 | 22.24M |
| December 09, 2025 | 2.66 | 2.68 | 2.68 | 2.71 | 2.63 | 34.17M |
| December 08, 2025 | 2.72 | 2.67 | 2.67 | 2.74 | 2.66 | 32.33M |
| December 05, 2025 | 2.64 | 2.71 | 2.71 | 2.78 | 2.58 | 60.05M |
| December 04, 2025 | 2.64 | 2.6 | 2.6 | 2.69 | 2.59 | 27.77M |
| December 03, 2025 | 2.68 | 2.65 | 2.65 | 2.68 | 2.62 | 24.58M |
| December 02, 2025 | 2.67 | 2.68 | 2.68 | 2.72 | 2.63 | 28.55M |
| December 01, 2025 | 2.65 | 2.66 | 2.66 | 2.68 | 2.63 | 24.32M |
| November 28, 2025 | 2.6 | 2.65 | 2.65 | 2.65 | 2.56 | 26.78M |
| November 27, 2025 | 2.59 | 2.58 | 2.58 | 2.62 | 2.56 | 20.74M |
| November 26, 2025 | 2.6 | 2.6 | 2.6 | 2.68 | 2.59 | 28.65M |
| November 25, 2025 | 2.56 | 2.6 | 2.6 | 2.62 | 2.55 | 29.37M |
| November 24, 2025 | 2.56 | 2.56 | 2.56 | 2.6 | 2.51 | 27.02M |
| November 21, 2025 | 2.65 | 2.53 | 2.53 | 2.69 | 2.51 | 50.16M |
| November 20, 2025 | 2.72 | 2.68 | 2.68 | 2.73 | 2.67 | 26.36M |