3.94
-0.06(-1.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.99 | 3.94 | 3.94 | 4.01 | 3.93 | 23.29M |
| February 12, 2026 | 4.03 | 4 | 4 | 4.04 | 3.99 | 21.38M |
| February 11, 2026 | 4.06 | 4.04 | 4.04 | 4.09 | 4.03 | 17.29M |
| February 10, 2026 | 4.09 | 4.07 | 4.07 | 4.1 | 4.06 | 19.07M |
| February 09, 2026 | 4.1 | 4.1 | 4.1 | 4.12 | 4.07 | 26.72M |
| February 06, 2026 | 4.07 | 4.08 | 4.08 | 4.12 | 4.06 | 22.69M |
| February 05, 2026 | 4.06 | 4.1 | 4.1 | 4.15 | 4.05 | 35.11M |
| February 04, 2026 | 4.05 | 4.08 | 4.08 | 4.08 | 4.04 | 31.28M |
| February 03, 2026 | 3.98 | 4.05 | 4.05 | 4.06 | 3.96 | 34.68M |
| February 02, 2026 | 4.01 | 3.97 | 3.97 | 4.06 | 3.96 | 30.11M |
| January 30, 2026 | 4.04 | 4.03 | 4.03 | 4.07 | 3.98 | 36.5M |
| January 29, 2026 | 4 | 4.06 | 4.06 | 4.06 | 3.97 | 40.65M |
| January 28, 2026 | 3.96 | 4.01 | 4.01 | 4.03 | 3.94 | 35.95M |
| January 27, 2026 | 3.99 | 3.96 | 3.96 | 3.99 | 3.9 | 33.47M |
| January 26, 2026 | 4.03 | 4 | 4 | 4.04 | 3.96 | 27.14M |
| January 23, 2026 | 4.05 | 4.03 | 4.03 | 4.05 | 3.99 | 39.76M |
| January 22, 2026 | 3.94 | 4.05 | 4.05 | 4.06 | 3.92 | 60.33M |
| January 21, 2026 | 3.91 | 3.94 | 3.94 | 3.94 | 3.9 | 19.54M |
| January 20, 2026 | 3.91 | 3.92 | 3.92 | 3.94 | 3.9 | 19.58M |
| January 19, 2026 | 3.87 | 3.91 | 3.91 | 3.91 | 3.87 | 15.28M |
| January 16, 2026 | 3.92 | 3.89 | 3.89 | 3.93 | 3.88 | 19.35M |
| January 15, 2026 | 3.94 | 3.92 | 3.92 | 3.94 | 3.9 | 19.65M |
| January 14, 2026 | 3.92 | 3.95 | 3.95 | 3.97 | 3.9 | 34.67M |
| January 13, 2026 | 3.96 | 3.92 | 3.92 | 3.98 | 3.92 | 27.4M |
| January 12, 2026 | 3.92 | 3.97 | 3.97 | 3.98 | 3.91 | 35.86M |
| January 09, 2026 | 3.9 | 3.92 | 3.92 | 3.92 | 3.87 | 28.78M |
| January 08, 2026 | 3.89 | 3.91 | 3.91 | 3.91 | 3.88 | 16.57M |
| January 07, 2026 | 3.92 | 3.9 | 3.9 | 3.92 | 3.88 | 21.19M |
| January 06, 2026 | 3.89 | 3.92 | 3.92 | 3.92 | 3.87 | 24.63M |
| January 05, 2026 | 3.85 | 3.89 | 3.89 | 3.89 | 3.84 | 19.76M |
| December 31, 2025 | 3.85 | 3.85 | 3.85 | 3.87 | 3.83 | 14.85M |
| December 30, 2025 | 3.88 | 3.86 | 3.86 | 3.89 | 3.84 | 22.68M |
| December 29, 2025 | 3.91 | 3.88 | 3.88 | 3.92 | 3.87 | 21.43M |
| December 26, 2025 | 3.93 | 3.91 | 3.91 | 3.95 | 3.9 | 18.98M |
| December 25, 2025 | 3.92 | 3.94 | 3.94 | 4.02 | 3.91 | 20.07M |
| December 24, 2025 | 3.9 | 3.92 | 3.92 | 3.93 | 3.88 | 16.33M |
| December 23, 2025 | 3.98 | 3.9 | 3.9 | 3.98 | 3.89 | 25.97M |
| December 22, 2025 | 4.05 | 3.98 | 3.98 | 4.06 | 3.97 | 33.5M |
| December 19, 2025 | 3.93 | 4.05 | 4.05 | 4.07 | 3.91 | 43.85M |
| December 18, 2025 | 3.86 | 3.93 | 3.93 | 3.95 | 3.85 | 28.64M |
| December 17, 2025 | 3.87 | 3.88 | 3.88 | 3.89 | 3.82 | 24.28M |
| December 16, 2025 | 3.87 | 3.87 | 3.87 | 3.91 | 3.85 | 22.59M |
| December 15, 2025 | 3.9 | 3.88 | 3.88 | 3.92 | 3.87 | 28.23M |
| December 12, 2025 | 3.98 | 3.92 | 3.92 | 3.99 | 3.9 | 53.64M |
| December 11, 2025 | 4.1 | 3.97 | 3.97 | 4.11 | 3.97 | 49.82M |
| December 10, 2025 | 4.04 | 4.1 | 4.1 | 4.11 | 4.03 | 39.57M |
| December 09, 2025 | 4.04 | 4.04 | 4.04 | 4.14 | 4 | 42.94M |
| December 08, 2025 | 4.08 | 4.05 | 4.05 | 4.1 | 4.03 | 29.49M |
| December 05, 2025 | 4.12 | 4.09 | 4.09 | 4.12 | 4.02 | 24.22M |
| December 04, 2025 | 4.1 | 4.06 | 4.06 | 4.15 | 4.06 | 31.87M |
| December 03, 2025 | 4.17 | 4.12 | 4.12 | 4.19 | 4.1 | 27.93M |
| December 02, 2025 | 4.16 | 4.17 | 4.17 | 4.17 | 4.1 | 32.88M |
| December 01, 2025 | 4.15 | 4.15 | 4.15 | 4.2 | 4.13 | 37.46M |
| November 28, 2025 | 4.1 | 4.11 | 4.11 | 4.13 | 4.04 | 34.14M |
| November 27, 2025 | 4.15 | 4.11 | 4.11 | 4.23 | 4.1 | 43.56M |
| November 26, 2025 | 4.03 | 4.16 | 4.16 | 4.21 | 4.03 | 59.62M |
| November 25, 2025 | 4.01 | 4.04 | 4.04 | 4.07 | 3.99 | 35.71M |
| November 24, 2025 | 4.03 | 4 | 4 | 4.06 | 3.95 | 39.11M |
| November 21, 2025 | 4.17 | 4.01 | 4.01 | 4.23 | 4 | 67.39M |
| November 20, 2025 | 4.31 | 4.24 | 4.24 | 4.32 | 4.12 | 92.96M |