3.71
-0.07(-1.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.77 | 3.71 | 3.71 | 3.78 | 3.7 | 23M |
| February 12, 2026 | 3.79 | 3.78 | 3.78 | 3.8 | 3.76 | 19.08M |
| February 11, 2026 | 3.77 | 3.78 | 3.78 | 3.8 | 3.76 | 15.74M |
| February 10, 2026 | 3.8 | 3.78 | 3.78 | 3.81 | 3.77 | 20.03M |
| February 09, 2026 | 3.8 | 3.81 | 3.81 | 3.84 | 3.79 | 26.2M |
| February 06, 2026 | 3.76 | 3.77 | 3.77 | 3.81 | 3.75 | 27.07M |
| February 05, 2026 | 3.82 | 3.79 | 3.79 | 3.92 | 3.77 | 46.32M |
| February 04, 2026 | 3.71 | 3.79 | 3.79 | 3.79 | 3.7 | 38.02M |
| February 03, 2026 | 3.74 | 3.71 | 3.71 | 3.77 | 3.71 | 27.19M |
| February 02, 2026 | 3.79 | 3.71 | 3.71 | 3.81 | 3.71 | 28.98M |
| January 30, 2026 | 3.77 | 3.81 | 3.81 | 3.84 | 3.75 | 28.62M |
| January 29, 2026 | 3.77 | 3.81 | 3.81 | 3.93 | 3.75 | 41.63M |
| January 28, 2026 | 3.76 | 3.8 | 3.8 | 3.83 | 3.74 | 25.12M |
| January 27, 2026 | 3.82 | 3.77 | 3.77 | 3.82 | 3.71 | 30.01M |
| January 26, 2026 | 3.84 | 3.83 | 3.83 | 3.85 | 3.78 | 28.18M |
| January 23, 2026 | 3.82 | 3.83 | 3.83 | 3.85 | 3.81 | 26.86M |
| January 22, 2026 | 3.77 | 3.81 | 3.81 | 3.82 | 3.76 | 22.65M |
| January 21, 2026 | 3.79 | 3.76 | 3.76 | 3.81 | 3.76 | 26.58M |
| January 20, 2026 | 3.73 | 3.81 | 3.81 | 3.81 | 3.72 | 43.3M |
| January 19, 2026 | 3.69 | 3.73 | 3.73 | 3.74 | 3.68 | 19.94M |
| January 16, 2026 | 3.69 | 3.7 | 3.7 | 3.76 | 3.69 | 27.36M |
| January 15, 2026 | 3.67 | 3.68 | 3.68 | 3.7 | 3.66 | 14.8M |
| January 14, 2026 | 3.72 | 3.7 | 3.7 | 3.74 | 3.65 | 32.64M |
| January 13, 2026 | 3.7 | 3.72 | 3.72 | 3.74 | 3.67 | 29.3M |
| January 12, 2026 | 3.67 | 3.69 | 3.69 | 3.7 | 3.66 | 25.85M |
| January 09, 2026 | 3.66 | 3.67 | 3.67 | 3.68 | 3.64 | 18.45M |
| January 08, 2026 | 3.63 | 3.65 | 3.65 | 3.66 | 3.62 | 16.22M |
| January 07, 2026 | 3.68 | 3.63 | 3.63 | 3.69 | 3.63 | 16.79M |
| January 06, 2026 | 3.62 | 3.67 | 3.67 | 3.69 | 3.61 | 21.62M |
| January 05, 2026 | 3.6 | 3.61 | 3.61 | 3.64 | 3.6 | 19.64M |
| December 31, 2025 | 3.63 | 3.6 | 3.6 | 3.65 | 3.59 | 13.34M |
| December 30, 2025 | 3.67 | 3.62 | 3.62 | 3.67 | 3.61 | 14.76M |
| December 29, 2025 | 3.71 | 3.68 | 3.68 | 3.74 | 3.67 | 17.55M |
| December 26, 2025 | 3.7 | 3.7 | 3.7 | 3.73 | 3.69 | 16.96M |
| December 25, 2025 | 3.7 | 3.7 | 3.7 | 3.72 | 3.69 | 12.15M |
| December 24, 2025 | 3.67 | 3.69 | 3.69 | 3.7 | 3.66 | 11.29M |
| December 23, 2025 | 3.66 | 3.68 | 3.68 | 3.7 | 3.65 | 10.28M |
| December 22, 2025 | 3.68 | 3.68 | 3.68 | 3.69 | 3.66 | 11.44M |
| December 19, 2025 | 3.58 | 3.67 | 3.67 | 3.67 | 3.58 | 21.93M |
| December 18, 2025 | 3.62 | 3.58 | 3.58 | 3.63 | 3.58 | 12.54M |
| December 17, 2025 | 3.57 | 3.6 | 3.6 | 3.62 | 3.55 | 16.7M |
| December 16, 2025 | 3.65 | 3.59 | 3.59 | 3.66 | 3.57 | 21.48M |
| December 15, 2025 | 3.64 | 3.65 | 3.65 | 3.68 | 3.62 | 15.7M |
| December 12, 2025 | 3.69 | 3.66 | 3.66 | 3.71 | 3.66 | 19.03M |
| December 11, 2025 | 3.74 | 3.7 | 3.7 | 3.75 | 3.69 | 18.8M |
| December 10, 2025 | 3.73 | 3.74 | 3.74 | 3.75 | 3.71 | 15.61M |
| December 09, 2025 | 3.79 | 3.74 | 3.74 | 3.8 | 3.73 | 15.81M |
| December 08, 2025 | 3.83 | 3.79 | 3.79 | 3.85 | 3.79 | 19.74M |
| December 05, 2025 | 3.81 | 3.85 | 3.85 | 3.86 | 3.78 | 15.55M |
| December 04, 2025 | 3.73 | 3.81 | 3.81 | 3.84 | 3.73 | 15.48M |
| December 03, 2025 | 3.83 | 3.82 | 3.82 | 3.84 | 3.8 | 17.08M |
| December 02, 2025 | 3.83 | 3.84 | 3.84 | 3.85 | 3.79 | 18.22M |
| December 01, 2025 | 3.86 | 3.84 | 3.84 | 3.86 | 3.82 | 22.62M |
| November 28, 2025 | 3.73 | 3.86 | 3.86 | 3.88 | 3.71 | 39.62M |
| November 27, 2025 | 3.81 | 3.74 | 3.74 | 3.81 | 3.74 | 35.01M |
| November 26, 2025 | 3.78 | 3.84 | 3.84 | 3.96 | 3.77 | 52.48M |
| November 25, 2025 | 3.78 | 3.76 | 3.76 | 3.8 | 3.75 | 23.93M |
| November 24, 2025 | 3.73 | 3.71 | 3.71 | 3.75 | 3.7 | 22.51M |
| November 21, 2025 | 3.82 | 3.7 | 3.7 | 3.85 | 3.7 | 31.86M |
| November 20, 2025 | 3.88 | 3.84 | 3.84 | 3.89 | 3.81 | 21.57M |