3.16
+0.01(+0.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.18 | 3.16 | 3.16 | 3.23 | 3.11 | 83.93M |
| February 12, 2026 | 3.37 | 3.15 | 3.15 | 3.48 | 3.14 | 124.32M |
| February 11, 2026 | 3.52 | 3.37 | 3.37 | 3.54 | 3.36 | 80.96M |
| February 10, 2026 | 3.6 | 3.55 | 3.55 | 3.61 | 3.55 | 54.46M |
| February 09, 2026 | 3.54 | 3.58 | 3.58 | 3.61 | 3.48 | 70.43M |
| February 06, 2026 | 3.38 | 3.47 | 3.47 | 3.52 | 3.36 | 83.07M |
| February 05, 2026 | 3.4 | 3.38 | 3.38 | 3.46 | 3.28 | 100.99M |
| February 04, 2026 | 3.29 | 3.5 | 3.5 | 3.6 | 3.29 | 188.49M |
| February 03, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 11.47M |
| February 02, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 13.53M |
| January 30, 2026 | 4.26 | 4.23 | 4.23 | 4.28 | 4.18 | 35.01M |
| January 29, 2026 | 4.32 | 4.28 | 4.28 | 4.33 | 4.26 | 33.27M |
| January 28, 2026 | 4.35 | 4.34 | 4.34 | 4.41 | 4.32 | 27.04M |
| January 27, 2026 | 4.41 | 4.38 | 4.38 | 4.42 | 4.29 | 34.05M |
| January 26, 2026 | 4.52 | 4.41 | 4.41 | 4.54 | 4.38 | 48.53M |
| January 23, 2026 | 4.44 | 4.52 | 4.52 | 4.52 | 4.42 | 51.3M |
| January 22, 2026 | 4.42 | 4.45 | 4.45 | 4.46 | 4.4 | 34.79M |
| January 21, 2026 | 4.39 | 4.43 | 4.43 | 4.45 | 4.35 | 32.69M |
| January 20, 2026 | 4.45 | 4.42 | 4.42 | 4.48 | 4.4 | 34.85M |
| January 19, 2026 | 4.43 | 4.46 | 4.46 | 4.46 | 4.39 | 31.9M |
| January 16, 2026 | 4.44 | 4.47 | 4.47 | 4.47 | 4.38 | 45.82M |
| January 15, 2026 | 4.51 | 4.43 | 4.43 | 4.54 | 4.4 | 80.06M |
| January 14, 2026 | 4.51 | 4.61 | 4.61 | 4.66 | 4.5 | 76.53M |
| January 13, 2026 | 4.67 | 4.52 | 4.52 | 4.7 | 4.5 | 70.3M |
| January 12, 2026 | 4.57 | 4.68 | 4.68 | 4.68 | 4.57 | 78.52M |
| January 09, 2026 | 4.51 | 4.57 | 4.57 | 4.58 | 4.49 | 56M |
| January 08, 2026 | 4.46 | 4.51 | 4.51 | 4.53 | 4.45 | 42.34M |
| January 07, 2026 | 4.55 | 4.49 | 4.49 | 4.56 | 4.47 | 49.36M |
| January 06, 2026 | 4.44 | 4.57 | 4.57 | 4.59 | 4.42 | 68.29M |
| January 05, 2026 | 4.43 | 4.44 | 4.44 | 4.46 | 4.42 | 39.6M |
| December 31, 2025 | 4.49 | 4.43 | 4.43 | 4.5 | 4.42 | 36.05M |
| December 30, 2025 | 4.48 | 4.48 | 4.48 | 4.53 | 4.41 | 44.63M |
| December 29, 2025 | 4.62 | 4.52 | 4.52 | 4.65 | 4.51 | 65.62M |
| December 26, 2025 | 4.61 | 4.67 | 4.67 | 4.75 | 4.57 | 77.22M |
| December 25, 2025 | 4.69 | 4.68 | 4.68 | 4.83 | 4.66 | 87.99M |
| December 24, 2025 | 4.72 | 4.64 | 4.64 | 4.74 | 4.56 | 105.22M |
| December 23, 2025 | 5.2 | 4.74 | 4.74 | 5.2 | 4.74 | 211.76M |
| December 22, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 19.12M |
| December 19, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0 |
| December 18, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0 |
| December 17, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0 |
| December 16, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0 |
| December 15, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0 |
| December 12, 2025 | 4.28 | 4.3 | 4.3 | 4.34 | 4.27 | 30.71M |
| December 11, 2025 | 4.44 | 4.28 | 4.28 | 4.45 | 4.27 | 53.47M |
| December 10, 2025 | 4.4 | 4.44 | 4.44 | 4.45 | 4.37 | 38.31M |
| December 09, 2025 | 4.48 | 4.41 | 4.41 | 4.54 | 4.41 | 45.27M |
| December 08, 2025 | 4.5 | 4.5 | 4.5 | 4.52 | 4.44 | 49.51M |
| December 05, 2025 | 4.43 | 4.47 | 4.47 | 4.48 | 4.35 | 55.16M |
| December 04, 2025 | 4.98 | 4.43 | 4.43 | 4.98 | 4.37 | 103.89M |
| December 03, 2025 | 4.88 | 4.68 | 4.68 | 4.89 | 4.61 | 115.3M |
| December 02, 2025 | 4.97 | 4.9 | 4.9 | 5.07 | 4.86 | 111.05M |
| December 01, 2025 | 4.87 | 4.94 | 4.94 | 4.95 | 4.85 | 71.67M |
| November 28, 2025 | 4.98 | 4.95 | 4.95 | 4.98 | 4.82 | 80.41M |
| November 27, 2025 | 4.93 | 4.99 | 4.99 | 5.09 | 4.89 | 107.31M |
| November 26, 2025 | 5.1 | 4.98 | 4.98 | 5.13 | 4.97 | 115.47M |
| November 25, 2025 | 5.22 | 5.15 | 5.15 | 5.25 | 5.11 | 149.4M |
| November 24, 2025 | 5.14 | 5.21 | 5.21 | 5.26 | 5.02 | 194.28M |
| November 21, 2025 | 5.16 | 5.05 | 5.05 | 5.4 | 5.03 | 305.69M |
| November 20, 2025 | 4.65 | 5.12 | 5.12 | 5.12 | 4.6 | 137.74M |