3.97
+0.01(+0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.96 | 3.97 | 3.97 | 4.05 | 3.95 | 16.07M |
| February 12, 2026 | 4.01 | 3.96 | 3.96 | 4.02 | 3.96 | 13.79M |
| February 11, 2026 | 4 | 4.01 | 4.01 | 4.05 | 3.99 | 11.36M |
| February 10, 2026 | 4 | 4.03 | 4.03 | 4.08 | 3.98 | 16.84M |
| February 09, 2026 | 3.98 | 4.01 | 4.01 | 4.01 | 3.95 | 12.94M |
| February 06, 2026 | 3.95 | 3.95 | 3.95 | 3.98 | 3.93 | 9.99M |
| February 05, 2026 | 3.95 | 3.95 | 3.95 | 3.98 | 3.94 | 12.92M |
| February 04, 2026 | 3.92 | 3.95 | 3.95 | 3.95 | 3.89 | 12.29M |
| February 03, 2026 | 3.97 | 3.92 | 3.92 | 3.98 | 3.88 | 18.8M |
| February 02, 2026 | 4.01 | 3.94 | 3.94 | 4.02 | 3.93 | 21.03M |
| January 30, 2026 | 4.02 | 4 | 4 | 4.02 | 3.96 | 18.65M |
| January 29, 2026 | 3.98 | 4.02 | 4.02 | 4.06 | 3.92 | 38.07M |
| January 28, 2026 | 4.29 | 4 | 4 | 4.31 | 3.98 | 103.17M |
| January 27, 2026 | 4.46 | 4.42 | 4.42 | 4.47 | 4.35 | 22.13M |
| January 26, 2026 | 4.55 | 4.46 | 4.46 | 4.56 | 4.43 | 26.67M |
| January 23, 2026 | 4.52 | 4.54 | 4.54 | 4.55 | 4.47 | 28.9M |
| January 22, 2026 | 4.53 | 4.55 | 4.55 | 4.55 | 4.49 | 21.66M |
| January 21, 2026 | 4.46 | 4.52 | 4.52 | 4.54 | 4.42 | 25.28M |
| January 20, 2026 | 4.46 | 4.48 | 4.48 | 4.51 | 4.43 | 23.98M |
| January 19, 2026 | 4.4 | 4.46 | 4.46 | 4.48 | 4.39 | 22.15M |
| January 16, 2026 | 4.48 | 4.4 | 4.4 | 4.49 | 4.38 | 26.27M |
| January 15, 2026 | 4.52 | 4.46 | 4.46 | 4.54 | 4.45 | 27.27M |
| January 14, 2026 | 4.6 | 4.56 | 4.56 | 4.65 | 4.5 | 50.41M |
| January 13, 2026 | 4.66 | 4.63 | 4.63 | 4.76 | 4.56 | 76.34M |
| January 12, 2026 | 4.35 | 4.68 | 4.68 | 4.73 | 4.34 | 107.1M |
| January 09, 2026 | 4.26 | 4.3 | 4.3 | 4.31 | 4.23 | 20.94M |
| January 08, 2026 | 4.25 | 4.27 | 4.27 | 4.28 | 4.23 | 13.16M |
| January 07, 2026 | 4.28 | 4.25 | 4.25 | 4.3 | 4.23 | 15.05M |
| January 06, 2026 | 4.25 | 4.29 | 4.29 | 4.3 | 4.22 | 18.01M |
| January 05, 2026 | 4.2 | 4.23 | 4.23 | 4.24 | 4.18 | 15.6M |
| December 31, 2025 | 4.22 | 4.19 | 4.19 | 4.24 | 4.17 | 11.85M |
| December 30, 2025 | 4.29 | 4.22 | 4.22 | 4.29 | 4.2 | 18.37M |
| December 29, 2025 | 4.34 | 4.29 | 4.29 | 4.35 | 4.27 | 20.05M |
| December 26, 2025 | 4.45 | 4.38 | 4.38 | 4.47 | 4.36 | 21.91M |
| December 25, 2025 | 4.45 | 4.38 | 4.38 | 4.48 | 4.35 | 23.86M |
| December 24, 2025 | 4.31 | 4.42 | 4.42 | 4.47 | 4.29 | 44.13M |
| December 23, 2025 | 4.19 | 4.34 | 4.34 | 4.45 | 4.18 | 50.04M |
| December 22, 2025 | 4.22 | 4.21 | 4.21 | 4.24 | 4.17 | 13.2M |
| December 19, 2025 | 4.17 | 4.2 | 4.2 | 4.21 | 4.14 | 12.94M |
| December 18, 2025 | 4.09 | 4.13 | 4.13 | 4.16 | 4.08 | 10.03M |
| December 17, 2025 | 4.06 | 4.09 | 4.09 | 4.12 | 4.01 | 11.74M |
| December 16, 2025 | 4.12 | 4.05 | 4.05 | 4.13 | 4.04 | 10.93M |
| December 15, 2025 | 4.08 | 4.13 | 4.13 | 4.16 | 4.06 | 12.04M |
| December 12, 2025 | 4.1 | 4.09 | 4.09 | 4.14 | 4.08 | 13.74M |
| December 11, 2025 | 4.24 | 4.1 | 4.1 | 4.25 | 4.09 | 18.75M |
| December 10, 2025 | 4.22 | 4.23 | 4.23 | 4.25 | 4.2 | 11.65M |
| December 09, 2025 | 4.24 | 4.24 | 4.24 | 4.32 | 4.22 | 21.75M |
| December 08, 2025 | 4.25 | 4.21 | 4.21 | 4.27 | 4.2 | 15.91M |
| December 05, 2025 | 4.12 | 4.25 | 4.25 | 4.26 | 4.11 | 22.64M |
| December 04, 2025 | 4.18 | 4.13 | 4.13 | 4.2 | 4.1 | 17.4M |
| December 03, 2025 | 4.24 | 4.2 | 4.2 | 4.3 | 4.17 | 19.57M |
| December 02, 2025 | 4.23 | 4.24 | 4.24 | 4.25 | 4.16 | 15.59M |
| December 01, 2025 | 4.25 | 4.25 | 4.25 | 4.31 | 4.23 | 14.53M |
| November 28, 2025 | 4.24 | 4.25 | 4.25 | 4.27 | 4.2 | 10.65M |
| November 27, 2025 | 4.26 | 4.23 | 4.23 | 4.28 | 4.21 | 11.31M |
| November 26, 2025 | 4.29 | 4.27 | 4.27 | 4.36 | 4.26 | 14.19M |
| November 25, 2025 | 4.28 | 4.29 | 4.29 | 4.34 | 4.25 | 12.43M |
| November 24, 2025 | 4.27 | 4.24 | 4.24 | 4.27 | 4.21 | 12.72M |
| November 21, 2025 | 4.37 | 4.21 | 4.21 | 4.39 | 4.2 | 24.07M |
| November 20, 2025 | 4.42 | 4.4 | 4.4 | 4.45 | 4.37 | 15.36M |