3.96
+0.05(+1.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.92 | 3.96 | 3.96 | 4.02 | 3.92 | 16.35M |
| February 12, 2026 | 4.02 | 3.91 | 3.91 | 4.04 | 3.9 | 17.11M |
| February 11, 2026 | 4.1 | 4.03 | 4.03 | 4.1 | 4 | 15.54M |
| February 10, 2026 | 4.15 | 4.1 | 4.1 | 4.15 | 4.03 | 19.17M |
| February 09, 2026 | 4.05 | 4.13 | 4.13 | 4.14 | 4.03 | 22.05M |
| February 06, 2026 | 3.97 | 4.02 | 4.02 | 4.05 | 3.96 | 18.37M |
| February 05, 2026 | 3.94 | 3.97 | 3.97 | 4.03 | 3.9 | 20.45M |
| February 04, 2026 | 3.86 | 3.94 | 3.94 | 3.94 | 3.84 | 20.45M |
| February 03, 2026 | 3.89 | 3.85 | 3.85 | 3.91 | 3.81 | 21.45M |
| February 02, 2026 | 3.88 | 3.85 | 3.85 | 3.96 | 3.82 | 28.87M |
| January 30, 2026 | 3.79 | 3.88 | 3.88 | 3.99 | 3.77 | 39.68M |
| January 29, 2026 | 3.75 | 3.79 | 3.79 | 3.82 | 3.73 | 9.58M |
| January 28, 2026 | 3.73 | 3.76 | 3.76 | 3.78 | 3.72 | 10.34M |
| January 27, 2026 | 3.8 | 3.72 | 3.72 | 3.87 | 3.69 | 11.23M |
| January 26, 2026 | 3.87 | 3.82 | 3.82 | 3.88 | 3.77 | 12.34M |
| January 23, 2026 | 3.87 | 3.86 | 3.86 | 3.88 | 3.83 | 10.1M |
| January 22, 2026 | 3.8 | 3.86 | 3.86 | 3.86 | 3.79 | 12.94M |
| January 21, 2026 | 3.78 | 3.79 | 3.79 | 3.82 | 3.76 | 9.33M |
| January 20, 2026 | 3.82 | 3.82 | 3.82 | 3.86 | 3.79 | 14.97M |
| January 19, 2026 | 3.74 | 3.8 | 3.8 | 3.81 | 3.72 | 12.45M |
| January 16, 2026 | 3.73 | 3.75 | 3.75 | 3.78 | 3.68 | 15.36M |
| January 15, 2026 | 3.76 | 3.74 | 3.74 | 3.79 | 3.72 | 12.02M |
| January 14, 2026 | 3.8 | 3.77 | 3.77 | 3.85 | 3.73 | 17M |
| January 13, 2026 | 3.84 | 3.79 | 3.79 | 3.85 | 3.78 | 18.03M |
| January 12, 2026 | 3.85 | 3.84 | 3.84 | 3.85 | 3.8 | 17.59M |
| January 09, 2026 | 3.81 | 3.85 | 3.85 | 3.86 | 3.76 | 20M |
| January 08, 2026 | 3.79 | 3.81 | 3.81 | 3.82 | 3.73 | 17.1M |
| January 07, 2026 | 3.75 | 3.82 | 3.82 | 3.85 | 3.74 | 22.11M |
| January 06, 2026 | 3.74 | 3.76 | 3.76 | 3.79 | 3.73 | 10.86M |
| January 05, 2026 | 3.73 | 3.74 | 3.74 | 3.76 | 3.69 | 9.99M |
| December 31, 2025 | 3.72 | 3.73 | 3.73 | 3.76 | 3.66 | 14.11M |
| December 30, 2025 | 3.73 | 3.69 | 3.69 | 3.75 | 3.67 | 14.8M |
| December 29, 2025 | 3.79 | 3.76 | 3.76 | 3.8 | 3.73 | 11.34M |
| December 26, 2025 | 3.84 | 3.81 | 3.81 | 3.86 | 3.8 | 13.32M |
| December 25, 2025 | 3.84 | 3.86 | 3.86 | 3.88 | 3.79 | 14.78M |
| December 24, 2025 | 3.85 | 3.85 | 3.85 | 3.9 | 3.82 | 13.06M |
| December 23, 2025 | 3.87 | 3.82 | 3.82 | 3.92 | 3.81 | 13.15M |
| December 22, 2025 | 3.86 | 3.88 | 3.88 | 3.88 | 3.83 | 12.5M |
| December 19, 2025 | 3.79 | 3.86 | 3.86 | 3.87 | 3.74 | 19.04M |
| December 18, 2025 | 3.76 | 3.78 | 3.78 | 3.84 | 3.73 | 14.42M |
| December 17, 2025 | 3.8 | 3.76 | 3.76 | 3.83 | 3.7 | 21.11M |
| December 16, 2025 | 3.89 | 3.8 | 3.8 | 3.95 | 3.79 | 19.87M |
| December 15, 2025 | 3.83 | 3.91 | 3.91 | 3.93 | 3.82 | 18.6M |
| December 12, 2025 | 3.9 | 3.85 | 3.85 | 3.93 | 3.83 | 21.16M |
| December 11, 2025 | 4.03 | 3.9 | 3.9 | 4.04 | 3.89 | 28.45M |
| December 10, 2025 | 4.12 | 4.03 | 4.03 | 4.13 | 4.01 | 27.44M |
| December 09, 2025 | 4.15 | 4.09 | 4.09 | 4.24 | 4.06 | 33.19M |
| December 08, 2025 | 4.17 | 4.11 | 4.11 | 4.18 | 4.09 | 28.7M |
| December 05, 2025 | 3.97 | 4.13 | 4.13 | 4.14 | 3.9 | 49.82M |
| December 04, 2025 | 4.19 | 4.05 | 4.05 | 4.32 | 4.03 | 54.27M |
| December 03, 2025 | 4.12 | 4.23 | 4.23 | 4.26 | 4.1 | 56.38M |
| December 02, 2025 | 4.08 | 4.16 | 4.16 | 4.19 | 4.03 | 46.92M |
| December 01, 2025 | 4.08 | 4.11 | 4.11 | 4.16 | 4.06 | 35.91M |
| November 28, 2025 | 4.11 | 4.12 | 4.12 | 4.14 | 4.03 | 42.09M |
| November 27, 2025 | 4.22 | 4.16 | 4.16 | 4.25 | 4.09 | 56.72M |
| November 26, 2025 | 4.46 | 4.25 | 4.25 | 4.52 | 4.21 | 96.91M |
| November 25, 2025 | 4.81 | 4.68 | 4.68 | 4.89 | 4.68 | 106.52M |
| November 24, 2025 | 4.46 | 5.2 | 5.2 | 5.23 | 4.45 | 171.35M |
| November 21, 2025 | 4.19 | 4.75 | 4.75 | 4.75 | 4.19 | 151.59M |
| November 20, 2025 | 4.68 | 4.32 | 4.32 | 4.9 | 4.25 | 134.64M |