3.84
-0.05(-1.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.89 | 3.84 | 3.84 | 3.91 | 3.84 | 16.73M |
| February 12, 2026 | 3.94 | 3.89 | 3.89 | 3.98 | 3.89 | 25.16M |
| February 11, 2026 | 4 | 3.96 | 3.96 | 4.02 | 3.92 | 22.07M |
| February 10, 2026 | 3.89 | 4 | 4 | 4.08 | 3.88 | 43.09M |
| February 09, 2026 | 3.85 | 3.88 | 3.88 | 3.9 | 3.84 | 19.5M |
| February 06, 2026 | 3.84 | 3.85 | 3.85 | 3.92 | 3.83 | 19.37M |
| February 05, 2026 | 3.93 | 3.88 | 3.88 | 3.95 | 3.88 | 24.73M |
| February 04, 2026 | 3.95 | 3.96 | 3.96 | 3.98 | 3.92 | 22.57M |
| February 03, 2026 | 3.97 | 3.96 | 3.96 | 3.99 | 3.92 | 20.7M |
| February 02, 2026 | 3.91 | 3.98 | 3.98 | 4.02 | 3.88 | 29.51M |
| January 30, 2026 | 3.96 | 3.95 | 3.95 | 4.01 | 3.92 | 28.79M |
| January 29, 2026 | 3.96 | 4.03 | 4.03 | 4.04 | 3.9 | 40.64M |
| January 28, 2026 | 4.06 | 3.98 | 3.98 | 4.12 | 3.97 | 45.54M |
| January 27, 2026 | 4.16 | 4.07 | 4.07 | 4.21 | 4.06 | 66.19M |
| January 26, 2026 | 4.04 | 4.31 | 4.31 | 4.38 | 3.99 | 120.53M |
| January 23, 2026 | 4.57 | 4.19 | 4.19 | 4.57 | 4.13 | 155.43M |
| January 22, 2026 | 3.84 | 4.19 | 4.19 | 4.19 | 3.83 | 72.03M |
| January 21, 2026 | 3.71 | 3.81 | 3.81 | 3.82 | 3.69 | 33.09M |
| January 20, 2026 | 3.72 | 3.73 | 3.73 | 3.78 | 3.71 | 15.8M |
| January 19, 2026 | 3.76 | 3.74 | 3.74 | 3.77 | 3.72 | 16.12M |
| January 16, 2026 | 3.7 | 3.76 | 3.76 | 3.78 | 3.69 | 21.78M |
| January 15, 2026 | 3.75 | 3.71 | 3.71 | 3.76 | 3.69 | 15.3M |
| January 14, 2026 | 3.76 | 3.74 | 3.74 | 3.78 | 3.72 | 26.65M |
| January 13, 2026 | 3.72 | 3.77 | 3.77 | 3.78 | 3.68 | 29.9M |
| January 12, 2026 | 3.72 | 3.72 | 3.72 | 3.73 | 3.69 | 22.62M |
| January 09, 2026 | 3.71 | 3.71 | 3.71 | 3.72 | 3.69 | 17.84M |
| January 08, 2026 | 3.74 | 3.71 | 3.71 | 3.74 | 3.69 | 22.28M |
| January 07, 2026 | 3.79 | 3.74 | 3.74 | 3.79 | 3.73 | 15.81M |
| January 06, 2026 | 3.74 | 3.78 | 3.78 | 3.82 | 3.74 | 19.14M |
| January 05, 2026 | 3.72 | 3.73 | 3.73 | 3.75 | 3.7 | 14.01M |
| December 31, 2025 | 3.79 | 3.73 | 3.73 | 3.81 | 3.72 | 18.5M |
| December 30, 2025 | 3.67 | 3.83 | 3.83 | 3.95 | 3.64 | 37.86M |
| December 29, 2025 | 3.71 | 3.68 | 3.68 | 3.74 | 3.68 | 13.92M |
| December 26, 2025 | 3.72 | 3.71 | 3.71 | 3.74 | 3.68 | 15.43M |
| December 25, 2025 | 3.7 | 3.72 | 3.72 | 3.73 | 3.67 | 11.19M |
| December 24, 2025 | 3.68 | 3.7 | 3.7 | 3.71 | 3.66 | 8.55M |
| December 23, 2025 | 3.74 | 3.69 | 3.69 | 3.76 | 3.67 | 13.39M |
| December 22, 2025 | 3.73 | 3.75 | 3.75 | 3.77 | 3.72 | 9.71M |
| December 19, 2025 | 3.68 | 3.74 | 3.74 | 3.74 | 3.66 | 12.93M |
| December 18, 2025 | 3.69 | 3.67 | 3.67 | 3.71 | 3.66 | 10.64M |
| December 17, 2025 | 3.69 | 3.71 | 3.71 | 3.73 | 3.64 | 14.01M |
| December 16, 2025 | 3.78 | 3.68 | 3.68 | 3.79 | 3.67 | 14.52M |
| December 15, 2025 | 3.73 | 3.79 | 3.79 | 3.8 | 3.66 | 17.42M |
| December 12, 2025 | 3.78 | 3.76 | 3.76 | 3.8 | 3.73 | 14.18M |
| December 11, 2025 | 3.81 | 3.79 | 3.79 | 3.89 | 3.77 | 24.5M |
| December 10, 2025 | 3.8 | 3.82 | 3.82 | 3.84 | 3.78 | 17.95M |
| December 09, 2025 | 3.83 | 3.8 | 3.8 | 3.84 | 3.78 | 19.65M |
| December 08, 2025 | 3.94 | 3.84 | 3.84 | 3.96 | 3.81 | 43.22M |
| December 05, 2025 | 3.9 | 3.94 | 3.94 | 3.97 | 3.84 | 21.89M |
| December 04, 2025 | 4.33 | 3.92 | 3.92 | 4.33 | 3.87 | 28.16M |
| December 03, 2025 | 4.14 | 4.01 | 4.01 | 4.15 | 4 | 34.28M |
| December 02, 2025 | 4.15 | 4.13 | 4.13 | 4.18 | 4.07 | 38.72M |
| December 01, 2025 | 4.23 | 4.17 | 4.17 | 4.23 | 4.12 | 51.61M |
| November 28, 2025 | 4.33 | 4.25 | 4.25 | 4.42 | 4.19 | 66.3M |
| November 27, 2025 | 4.15 | 4.37 | 4.37 | 4.45 | 4.08 | 103.94M |
| November 26, 2025 | 4.03 | 4.24 | 4.24 | 4.33 | 3.99 | 102.12M |
| November 25, 2025 | 4 | 4.05 | 4.05 | 4.09 | 3.95 | 61.03M |
| November 24, 2025 | 3.96 | 3.98 | 3.98 | 4.04 | 3.86 | 69.42M |
| November 21, 2025 | 4.07 | 3.92 | 3.92 | 4.15 | 3.92 | 97.55M |
| November 20, 2025 | 3.7 | 4.07 | 4.07 | 4.07 | 3.69 | 115.4M |