3.61
-0.08(-2.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.69 | 3.61 | 3.61 | 3.69 | 3.61 | 28.76M |
| February 12, 2026 | 3.71 | 3.69 | 3.69 | 3.72 | 3.67 | 22.19M |
| February 11, 2026 | 3.73 | 3.71 | 3.71 | 3.73 | 3.69 | 21.48M |
| February 10, 2026 | 3.78 | 3.71 | 3.71 | 3.79 | 3.71 | 34.29M |
| February 09, 2026 | 3.76 | 3.77 | 3.77 | 3.82 | 3.75 | 38.01M |
| February 06, 2026 | 3.75 | 3.73 | 3.73 | 3.78 | 3.72 | 34.91M |
| February 05, 2026 | 3.79 | 3.77 | 3.77 | 3.84 | 3.76 | 38.28M |
| February 04, 2026 | 3.71 | 3.8 | 3.8 | 3.81 | 3.69 | 56.49M |
| February 03, 2026 | 3.67 | 3.71 | 3.71 | 3.79 | 3.66 | 41.87M |
| February 02, 2026 | 3.72 | 3.62 | 3.62 | 3.74 | 3.61 | 38.65M |
| January 30, 2026 | 3.74 | 3.73 | 3.73 | 3.79 | 3.67 | 40.37M |
| January 29, 2026 | 3.66 | 3.75 | 3.75 | 3.82 | 3.61 | 56.37M |
| January 28, 2026 | 3.67 | 3.67 | 3.67 | 3.72 | 3.65 | 34.53M |
| January 27, 2026 | 3.69 | 3.66 | 3.66 | 3.7 | 3.6 | 38.85M |
| January 26, 2026 | 3.76 | 3.69 | 3.69 | 3.78 | 3.68 | 49.31M |
| January 23, 2026 | 3.77 | 3.77 | 3.77 | 3.79 | 3.74 | 41.71M |
| January 22, 2026 | 3.75 | 3.76 | 3.76 | 3.77 | 3.7 | 38.87M |
| January 21, 2026 | 3.78 | 3.75 | 3.75 | 3.79 | 3.73 | 45.52M |
| January 20, 2026 | 3.79 | 3.8 | 3.8 | 3.83 | 3.76 | 43.18M |
| January 19, 2026 | 3.83 | 3.77 | 3.77 | 3.85 | 3.75 | 49.7M |
| January 16, 2026 | 3.73 | 3.85 | 3.85 | 3.94 | 3.72 | 90.44M |
| January 15, 2026 | 3.78 | 3.7 | 3.7 | 3.79 | 3.68 | 57.3M |
| January 14, 2026 | 3.83 | 3.8 | 3.8 | 3.94 | 3.75 | 99.41M |
| January 13, 2026 | 3.76 | 3.88 | 3.88 | 3.96 | 3.74 | 128.93M |
| January 12, 2026 | 3.6 | 3.7 | 3.7 | 3.71 | 3.6 | 71.34M |
| January 09, 2026 | 3.62 | 3.61 | 3.61 | 3.64 | 3.57 | 45.48M |
| January 08, 2026 | 3.57 | 3.62 | 3.62 | 3.64 | 3.56 | 47.83M |
| January 07, 2026 | 3.6 | 3.57 | 3.57 | 3.64 | 3.56 | 45.37M |
| January 06, 2026 | 3.61 | 3.62 | 3.62 | 3.64 | 3.56 | 70.7M |
| January 05, 2026 | 3.46 | 3.63 | 3.63 | 3.76 | 3.43 | 119.79M |
| December 31, 2025 | 3.5 | 3.42 | 3.42 | 3.53 | 3.42 | 57.66M |
| December 30, 2025 | 3.59 | 3.49 | 3.49 | 3.62 | 3.47 | 79.01M |
| December 29, 2025 | 3.8 | 3.54 | 3.54 | 3.8 | 3.54 | 184.7M |
| December 26, 2025 | 3.31 | 3.62 | 3.62 | 3.62 | 3.31 | 132.55M |
| December 25, 2025 | 3.33 | 3.29 | 3.29 | 3.35 | 3.29 | 17.55M |
| December 24, 2025 | 3.29 | 3.28 | 3.28 | 3.32 | 3.28 | 17.23M |
| December 23, 2025 | 3.3 | 3.28 | 3.28 | 3.33 | 3.27 | 26.59M |
| December 22, 2025 | 3.25 | 3.33 | 3.33 | 3.42 | 3.24 | 42.31M |
| December 19, 2025 | 3.23 | 3.26 | 3.26 | 3.27 | 3.22 | 15.86M |
| December 18, 2025 | 3.21 | 3.23 | 3.23 | 3.24 | 3.21 | 10.94M |
| December 17, 2025 | 3.2 | 3.23 | 3.23 | 3.24 | 3.17 | 15.19M |
| December 16, 2025 | 3.19 | 3.2 | 3.2 | 3.21 | 3.18 | 14.67M |
| December 15, 2025 | 3.2 | 3.19 | 3.19 | 3.22 | 3.18 | 13.3M |
| December 12, 2025 | 3.23 | 3.21 | 3.21 | 3.24 | 3.2 | 13.49M |
| December 11, 2025 | 3.26 | 3.23 | 3.23 | 3.27 | 3.2 | 20.23M |
| December 10, 2025 | 3.22 | 3.27 | 3.27 | 3.29 | 3.21 | 22.36M |
| December 09, 2025 | 3.27 | 3.23 | 3.23 | 3.28 | 3.22 | 19.55M |
| December 08, 2025 | 3.3 | 3.27 | 3.27 | 3.31 | 3.27 | 22.23M |
| December 05, 2025 | 3.28 | 3.29 | 3.29 | 3.3 | 3.26 | 15.68M |
| December 04, 2025 | 3.29 | 3.28 | 3.28 | 3.31 | 3.27 | 14.28M |
| December 03, 2025 | 3.29 | 3.3 | 3.3 | 3.32 | 3.29 | 14.2M |
| December 02, 2025 | 3.3 | 3.31 | 3.31 | 3.32 | 3.28 | 13.7M |
| December 01, 2025 | 3.31 | 3.31 | 3.31 | 3.33 | 3.3 | 13.86M |
| November 28, 2025 | 3.29 | 3.31 | 3.31 | 3.32 | 3.27 | 14.4M |
| November 27, 2025 | 3.3 | 3.29 | 3.29 | 3.31 | 3.26 | 13.53M |
| November 26, 2025 | 3.31 | 3.3 | 3.3 | 3.33 | 3.29 | 14.72M |
| November 25, 2025 | 3.32 | 3.31 | 3.31 | 3.33 | 3.3 | 14.81M |
| November 24, 2025 | 3.3 | 3.31 | 3.31 | 3.33 | 3.28 | 23.51M |
| November 21, 2025 | 3.37 | 3.3 | 3.3 | 3.39 | 3.29 | 32.32M |
| November 20, 2025 | 3.38 | 3.39 | 3.39 | 3.41 | 3.35 | 26.07M |