3.17
-0.02(-0.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.2 | 3.17 | 3.17 | 3.22 | 3.16 | 28.92M |
| February 12, 2026 | 3.26 | 3.19 | 3.19 | 3.27 | 3.17 | 50.12M |
| February 11, 2026 | 3.29 | 3.28 | 3.28 | 3.3 | 3.25 | 44.78M |
| February 10, 2026 | 3.26 | 3.33 | 3.33 | 3.44 | 3.23 | 84.1M |
| February 09, 2026 | 3.22 | 3.25 | 3.25 | 3.26 | 3.21 | 28.34M |
| February 06, 2026 | 3.22 | 3.19 | 3.19 | 3.23 | 3.17 | 25.66M |
| February 05, 2026 | 3.19 | 3.23 | 3.23 | 3.24 | 3.19 | 33.05M |
| February 04, 2026 | 3.17 | 3.21 | 3.21 | 3.21 | 3.15 | 31.32M |
| February 03, 2026 | 3.17 | 3.18 | 3.18 | 3.2 | 3.15 | 30.56M |
| February 02, 2026 | 3.21 | 3.16 | 3.16 | 3.24 | 3.15 | 42.24M |
| January 30, 2026 | 3.25 | 3.22 | 3.22 | 3.28 | 3.21 | 57.86M |
| January 29, 2026 | 3.25 | 3.31 | 3.31 | 3.37 | 3.23 | 65.53M |
| January 28, 2026 | 3.3 | 3.27 | 3.27 | 3.33 | 3.27 | 49.74M |
| January 27, 2026 | 3.33 | 3.32 | 3.32 | 3.42 | 3.29 | 71.12M |
| January 26, 2026 | 3.4 | 3.33 | 3.33 | 3.41 | 3.31 | 52.25M |
| January 23, 2026 | 3.32 | 3.39 | 3.39 | 3.4 | 3.32 | 52.96M |
| January 22, 2026 | 3.3 | 3.33 | 3.33 | 3.34 | 3.27 | 35.71M |
| January 21, 2026 | 3.34 | 3.29 | 3.29 | 3.36 | 3.28 | 53.99M |
| January 20, 2026 | 3.35 | 3.35 | 3.35 | 3.38 | 3.32 | 44.45M |
| January 19, 2026 | 3.33 | 3.34 | 3.34 | 3.35 | 3.28 | 40.95M |
| January 16, 2026 | 3.46 | 3.34 | 3.34 | 3.51 | 3.33 | 91.95M |
| January 15, 2026 | 3.62 | 3.48 | 3.48 | 3.62 | 3.45 | 98.1M |
| January 14, 2026 | 3.52 | 3.65 | 3.65 | 3.8 | 3.5 | 165.56M |
| January 13, 2026 | 3.49 | 3.53 | 3.53 | 3.58 | 3.49 | 88.97M |
| January 12, 2026 | 3.35 | 3.52 | 3.52 | 3.53 | 3.34 | 118.53M |
| January 09, 2026 | 3.24 | 3.31 | 3.31 | 3.32 | 3.23 | 48.45M |
| January 08, 2026 | 3.2 | 3.24 | 3.24 | 3.25 | 3.19 | 23.84M |
| January 07, 2026 | 3.27 | 3.2 | 3.2 | 3.27 | 3.2 | 36.3M |
| January 06, 2026 | 3.24 | 3.27 | 3.27 | 3.28 | 3.22 | 39.7M |
| January 05, 2026 | 3.33 | 3.22 | 3.22 | 3.33 | 3.12 | 74.75M |
| December 31, 2025 | 3.41 | 3.37 | 3.37 | 3.42 | 3.37 | 33.36M |
| December 30, 2025 | 3.41 | 3.4 | 3.4 | 3.44 | 3.39 | 38.37M |
| December 29, 2025 | 3.45 | 3.42 | 3.42 | 3.47 | 3.42 | 28.04M |
| December 26, 2025 | 3.49 | 3.46 | 3.46 | 3.5 | 3.44 | 35.99M |
| December 25, 2025 | 3.44 | 3.5 | 3.5 | 3.52 | 3.44 | 48.56M |
| December 24, 2025 | 3.45 | 3.45 | 3.45 | 3.46 | 3.42 | 43.59M |
| December 23, 2025 | 3.54 | 3.45 | 3.45 | 3.55 | 3.45 | 47.65M |
| December 22, 2025 | 3.61 | 3.53 | 3.53 | 3.62 | 3.52 | 56.16M |
| December 19, 2025 | 3.49 | 3.63 | 3.63 | 3.64 | 3.45 | 91.07M |
| December 18, 2025 | 3.43 | 3.48 | 3.48 | 3.51 | 3.42 | 43.37M |
| December 17, 2025 | 3.41 | 3.45 | 3.45 | 3.46 | 3.38 | 34.16M |
| December 16, 2025 | 3.41 | 3.43 | 3.43 | 3.48 | 3.4 | 26.73M |
| December 15, 2025 | 3.41 | 3.41 | 3.41 | 3.43 | 3.38 | 19.72M |
| December 12, 2025 | 3.43 | 3.42 | 3.42 | 3.47 | 3.4 | 22.43M |
| December 11, 2025 | 3.56 | 3.42 | 3.42 | 3.57 | 3.42 | 52.75M |
| December 10, 2025 | 3.45 | 3.58 | 3.58 | 3.58 | 3.45 | 58.18M |
| December 09, 2025 | 3.47 | 3.46 | 3.46 | 3.51 | 3.45 | 29.58M |
| December 08, 2025 | 3.47 | 3.48 | 3.48 | 3.5 | 3.46 | 29.92M |
| December 05, 2025 | 3.41 | 3.45 | 3.45 | 3.46 | 3.37 | 31.43M |
| December 04, 2025 | 3.58 | 3.41 | 3.41 | 3.58 | 3.4 | 49.72M |
| December 03, 2025 | 3.58 | 3.51 | 3.51 | 3.59 | 3.49 | 37.08M |
| December 02, 2025 | 3.56 | 3.55 | 3.55 | 3.57 | 3.5 | 31.01M |
| December 01, 2025 | 3.59 | 3.57 | 3.57 | 3.61 | 3.55 | 31.28M |
| November 28, 2025 | 3.58 | 3.6 | 3.6 | 3.6 | 3.54 | 34.77M |
| November 27, 2025 | 3.66 | 3.6 | 3.6 | 3.66 | 3.59 | 35.33M |
| November 26, 2025 | 3.61 | 3.65 | 3.65 | 3.72 | 3.61 | 59.88M |
| November 25, 2025 | 3.58 | 3.62 | 3.62 | 3.65 | 3.56 | 45.24M |
| November 24, 2025 | 3.48 | 3.57 | 3.57 | 3.59 | 3.45 | 48.34M |
| November 21, 2025 | 3.51 | 3.46 | 3.46 | 3.59 | 3.45 | 52.84M |
| November 20, 2025 | 3.62 | 3.54 | 3.54 | 3.64 | 3.5 | 49.47M |