3.76
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.77 | 3.76 | 3.76 | 3.8 | 3.75 | 13.8M |
| February 12, 2026 | 3.84 | 3.76 | 3.76 | 3.86 | 3.75 | 14.42M |
| February 11, 2026 | 3.86 | 3.83 | 3.83 | 3.88 | 3.82 | 12.67M |
| February 10, 2026 | 3.9 | 3.84 | 3.84 | 3.9 | 3.82 | 13.07M |
| February 09, 2026 | 3.88 | 3.89 | 3.89 | 3.91 | 3.84 | 18.19M |
| February 06, 2026 | 3.8 | 3.81 | 3.81 | 3.86 | 3.75 | 15.44M |
| February 05, 2026 | 3.84 | 3.83 | 3.83 | 3.87 | 3.79 | 21.62M |
| February 04, 2026 | 3.72 | 3.85 | 3.85 | 3.86 | 3.67 | 24.23M |
| February 03, 2026 | 3.73 | 3.7 | 3.7 | 3.77 | 3.69 | 20.95M |
| February 02, 2026 | 3.73 | 3.69 | 3.69 | 3.79 | 3.67 | 24.42M |
| January 30, 2026 | 3.75 | 3.77 | 3.77 | 3.81 | 3.67 | 28.98M |
| January 29, 2026 | 3.73 | 3.82 | 3.82 | 3.9 | 3.68 | 32.36M |
| January 28, 2026 | 3.74 | 3.75 | 3.75 | 3.82 | 3.71 | 19.17M |
| January 27, 2026 | 3.73 | 3.73 | 3.73 | 3.77 | 3.63 | 19.98M |
| January 26, 2026 | 3.73 | 3.73 | 3.73 | 3.77 | 3.69 | 23.14M |
| January 23, 2026 | 3.77 | 3.73 | 3.73 | 3.77 | 3.69 | 22.98M |
| January 22, 2026 | 3.67 | 3.77 | 3.77 | 3.77 | 3.61 | 27.56M |
| January 21, 2026 | 3.55 | 3.65 | 3.65 | 3.7 | 3.53 | 28.92M |
| January 20, 2026 | 3.46 | 3.57 | 3.57 | 3.6 | 3.44 | 30.43M |
| January 19, 2026 | 3.37 | 3.46 | 3.46 | 3.47 | 3.34 | 17.19M |
| January 16, 2026 | 3.48 | 3.39 | 3.39 | 3.48 | 3.35 | 19.36M |
| January 15, 2026 | 3.45 | 3.45 | 3.45 | 3.48 | 3.42 | 15.29M |
| January 14, 2026 | 3.5 | 3.46 | 3.46 | 3.53 | 3.41 | 24.58M |
| January 13, 2026 | 3.49 | 3.49 | 3.49 | 3.56 | 3.45 | 25.36M |
| January 12, 2026 | 3.52 | 3.48 | 3.48 | 3.53 | 3.45 | 21.8M |
| January 09, 2026 | 3.48 | 3.5 | 3.5 | 3.5 | 3.43 | 22.29M |
| January 08, 2026 | 3.41 | 3.48 | 3.48 | 3.5 | 3.37 | 24.02M |
| January 07, 2026 | 3.44 | 3.41 | 3.41 | 3.46 | 3.39 | 16.82M |
| January 06, 2026 | 3.4 | 3.42 | 3.42 | 3.49 | 3.38 | 17.76M |
| January 05, 2026 | 3.39 | 3.4 | 3.4 | 3.45 | 3.36 | 19.82M |
| December 31, 2025 | 3.36 | 3.39 | 3.39 | 3.41 | 3.28 | 23.15M |
| December 30, 2025 | 3.4 | 3.33 | 3.33 | 3.4 | 3.29 | 22.52M |
| December 29, 2025 | 3.5 | 3.4 | 3.4 | 3.52 | 3.36 | 27.03M |
| December 26, 2025 | 3.4 | 3.46 | 3.46 | 3.56 | 3.39 | 42.47M |
| December 25, 2025 | 3.39 | 3.38 | 3.38 | 3.42 | 3.37 | 21.18M |
| December 24, 2025 | 3.45 | 3.4 | 3.4 | 3.45 | 3.37 | 23.24M |
| December 23, 2025 | 3.53 | 3.42 | 3.42 | 3.54 | 3.41 | 40.73M |
| December 22, 2025 | 3.42 | 3.5 | 3.5 | 3.57 | 3.42 | 81.64M |
| December 19, 2025 | 3.15 | 3.47 | 3.47 | 3.47 | 3.14 | 52.76M |
| December 18, 2025 | 3.13 | 3.15 | 3.15 | 3.2 | 3.11 | 33.3M |
| December 17, 2025 | 3.16 | 3.15 | 3.15 | 3.18 | 3.07 | 43.2M |
| December 16, 2025 | 3.2 | 3.15 | 3.15 | 3.29 | 3.12 | 59.82M |
| December 15, 2025 | 3.15 | 3.19 | 3.19 | 3.21 | 3.05 | 76.61M |
| December 12, 2025 | 3.31 | 3.29 | 3.29 | 3.45 | 3.29 | 138.09M |
| December 11, 2025 | 3.93 | 3.66 | 3.66 | 4.15 | 3.61 | 177.32M |
| December 10, 2025 | 3.61 | 3.77 | 3.77 | 3.77 | 3.59 | 31.06M |
| December 09, 2025 | 3.46 | 3.43 | 3.43 | 3.47 | 3.34 | 19.24M |
| December 08, 2025 | 3.45 | 3.46 | 3.46 | 3.48 | 3.4 | 15.15M |
| December 05, 2025 | 3.41 | 3.44 | 3.44 | 3.45 | 3.36 | 13.36M |
| December 04, 2025 | 3.39 | 3.42 | 3.42 | 3.53 | 3.37 | 18.57M |
| December 03, 2025 | 3.5 | 3.46 | 3.46 | 3.52 | 3.44 | 12.67M |
| December 02, 2025 | 3.46 | 3.51 | 3.51 | 3.52 | 3.4 | 14.09M |
| December 01, 2025 | 3.5 | 3.46 | 3.46 | 3.55 | 3.44 | 16.73M |
| November 28, 2025 | 3.39 | 3.5 | 3.5 | 3.5 | 3.36 | 15.63M |
| November 27, 2025 | 3.37 | 3.41 | 3.41 | 3.45 | 3.31 | 16.33M |
| November 26, 2025 | 3.42 | 3.38 | 3.38 | 3.48 | 3.38 | 15.55M |
| November 25, 2025 | 3.43 | 3.43 | 3.43 | 3.46 | 3.4 | 19.36M |
| November 24, 2025 | 3.38 | 3.42 | 3.42 | 3.51 | 3.38 | 21.6M |
| November 21, 2025 | 3.6 | 3.37 | 3.37 | 3.64 | 3.36 | 29.26M |
| November 20, 2025 | 3.65 | 3.63 | 3.63 | 3.68 | 3.55 | 17.8M |