3.08
-0.06(-1.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.14 | 3.08 | 3.08 | 3.16 | 3.08 | 110.41M |
| February 12, 2026 | 3.18 | 3.14 | 3.14 | 3.19 | 3.13 | 83.33M |
| February 11, 2026 | 3.17 | 3.17 | 3.17 | 3.19 | 3.15 | 82.79M |
| February 10, 2026 | 3.2 | 3.16 | 3.16 | 3.21 | 3.16 | 102.31M |
| February 09, 2026 | 3.21 | 3.19 | 3.19 | 3.24 | 3.19 | 111.32M |
| February 06, 2026 | 3.18 | 3.21 | 3.21 | 3.23 | 3.16 | 107.24M |
| February 05, 2026 | 3.23 | 3.2 | 3.2 | 3.27 | 3.18 | 119.67M |
| February 04, 2026 | 3.22 | 3.24 | 3.24 | 3.25 | 3.18 | 129.29M |
| February 03, 2026 | 3.19 | 3.2 | 3.2 | 3.21 | 3.14 | 125.34M |
| February 02, 2026 | 3.2 | 3.13 | 3.13 | 3.25 | 3.12 | 238.43M |
| January 30, 2026 | 3.34 | 3.3 | 3.3 | 3.43 | 3.3 | 250.05M |
| January 29, 2026 | 3.3 | 3.33 | 3.33 | 3.39 | 3.3 | 214.54M |
| January 28, 2026 | 3.3 | 3.32 | 3.32 | 3.34 | 3.27 | 146.71M |
| January 27, 2026 | 3.37 | 3.31 | 3.31 | 3.37 | 3.25 | 196.66M |
| January 26, 2026 | 3.34 | 3.39 | 3.39 | 3.4 | 3.29 | 234.06M |
| January 23, 2026 | 3.34 | 3.35 | 3.35 | 3.37 | 3.31 | 166.11M |
| January 22, 2026 | 3.28 | 3.35 | 3.35 | 3.38 | 3.27 | 154.88M |
| January 21, 2026 | 3.33 | 3.3 | 3.3 | 3.34 | 3.26 | 150.33M |
| January 20, 2026 | 3.24 | 3.33 | 3.33 | 3.46 | 3.22 | 326.83M |
| January 19, 2026 | 3.18 | 3.24 | 3.24 | 3.27 | 3.16 | 167.6M |
| January 16, 2026 | 3.2 | 3.17 | 3.17 | 3.21 | 3.15 | 127.94M |
| January 15, 2026 | 3.22 | 3.2 | 3.2 | 3.26 | 3.18 | 134.44M |
| January 14, 2026 | 3.2 | 3.24 | 3.24 | 3.25 | 3.16 | 228.36M |
| January 13, 2026 | 3.28 | 3.2 | 3.2 | 3.28 | 3.18 | 231.96M |
| January 12, 2026 | 3.27 | 3.28 | 3.28 | 3.3 | 3.23 | 190.36M |
| January 09, 2026 | 3.29 | 3.27 | 3.27 | 3.31 | 3.24 | 158.17M |
| January 08, 2026 | 3.3 | 3.29 | 3.29 | 3.32 | 3.26 | 150.83M |
| January 07, 2026 | 3.35 | 3.3 | 3.3 | 3.38 | 3.3 | 153.75M |
| January 06, 2026 | 3.26 | 3.35 | 3.35 | 3.35 | 3.21 | 215.99M |
| January 05, 2026 | 3.24 | 3.25 | 3.25 | 3.28 | 3.21 | 152.48M |
| December 31, 2025 | 3.34 | 3.24 | 3.24 | 3.35 | 3.23 | 194.29M |
| December 30, 2025 | 3.32 | 3.32 | 3.32 | 3.37 | 3.27 | 168.49M |
| December 29, 2025 | 3.4 | 3.32 | 3.32 | 3.44 | 3.28 | 359.66M |
| December 26, 2025 | 3.54 | 3.56 | 3.56 | 3.62 | 3.49 | 234.63M |
| December 25, 2025 | 3.43 | 3.55 | 3.55 | 3.65 | 3.39 | 300.24M |
| December 24, 2025 | 3.48 | 3.43 | 3.43 | 3.5 | 3.38 | 194.06M |
| December 23, 2025 | 3.58 | 3.5 | 3.5 | 3.65 | 3.49 | 225.22M |
| December 22, 2025 | 3.6 | 3.59 | 3.59 | 3.62 | 3.51 | 214.73M |
| December 19, 2025 | 3.46 | 3.59 | 3.59 | 3.64 | 3.44 | 328.67M |
| December 18, 2025 | 3.58 | 3.48 | 3.48 | 3.6 | 3.47 | 292.66M |
| December 17, 2025 | 3.71 | 3.59 | 3.59 | 3.75 | 3.48 | 431.47M |
| December 16, 2025 | 3.8 | 3.67 | 3.67 | 3.85 | 3.62 | 488.44M |
| December 15, 2025 | 3.53 | 3.73 | 3.73 | 3.93 | 3.51 | 687.48M |
| December 12, 2025 | 3.48 | 3.57 | 3.57 | 3.64 | 3.44 | 942.26M |
| December 11, 2025 | 3.14 | 3.45 | 3.45 | 3.45 | 3.12 | 644.23M |
| December 10, 2025 | 3.09 | 3.14 | 3.14 | 3.18 | 3.08 | 186.39M |
| December 09, 2025 | 3.04 | 3.1 | 3.1 | 3.17 | 3.03 | 178.15M |
| December 08, 2025 | 3 | 3.04 | 3.04 | 3.06 | 2.98 | 123.46M |
| December 05, 2025 | 2.98 | 2.99 | 2.99 | 3.01 | 2.96 | 96.54M |
| December 04, 2025 | 2.94 | 2.96 | 2.96 | 3.03 | 2.94 | 116.03M |
| December 03, 2025 | 3.1 | 3.02 | 3.02 | 3.12 | 3.01 | 146.23M |
| December 02, 2025 | 3.22 | 3.11 | 3.11 | 3.24 | 3.09 | 238.24M |
| December 01, 2025 | 3.18 | 3.21 | 3.21 | 3.25 | 3.14 | 362.86M |
| November 28, 2025 | 2.94 | 3.04 | 3.04 | 3.04 | 2.93 | 122.36M |
| November 27, 2025 | 2.94 | 2.95 | 2.95 | 2.97 | 2.92 | 68.23M |
| November 26, 2025 | 2.95 | 2.94 | 2.94 | 2.98 | 2.93 | 56.49M |
| November 25, 2025 | 2.94 | 2.96 | 2.96 | 2.97 | 2.92 | 84.62M |
| November 24, 2025 | 2.88 | 2.93 | 2.93 | 2.97 | 2.88 | 119.2M |
| November 21, 2025 | 2.92 | 2.87 | 2.87 | 2.95 | 2.87 | 129.2M |
| November 20, 2025 | 2.98 | 2.94 | 2.94 | 2.98 | 2.92 | 83.75M |