3.16
+0.04(+1.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.15 | 3.16 | 3.16 | 3.18 | 3.13 | 48.57M |
| February 12, 2026 | 3.2 | 3.12 | 3.12 | 3.21 | 3.12 | 68.69M |
| February 11, 2026 | 3.28 | 3.21 | 3.21 | 3.3 | 3.2 | 101.89M |
| February 10, 2026 | 3.2 | 3.31 | 3.31 | 3.38 | 3.18 | 174.29M |
| February 09, 2026 | 3.19 | 3.19 | 3.19 | 3.23 | 3.18 | 47.5M |
| February 06, 2026 | 3.12 | 3.18 | 3.18 | 3.19 | 3.11 | 64.42M |
| February 05, 2026 | 3.15 | 3.14 | 3.14 | 3.22 | 3.13 | 66.81M |
| February 04, 2026 | 3.13 | 3.16 | 3.16 | 3.17 | 3.11 | 67.41M |
| February 03, 2026 | 3.1 | 3.14 | 3.14 | 3.14 | 3.07 | 56.67M |
| February 02, 2026 | 3.14 | 3.08 | 3.08 | 3.18 | 3.07 | 59.14M |
| January 30, 2026 | 3.1 | 3.15 | 3.15 | 3.16 | 3.09 | 73.27M |
| January 29, 2026 | 3.1 | 3.11 | 3.11 | 3.17 | 3.08 | 66.39M |
| January 28, 2026 | 3.14 | 3.11 | 3.11 | 3.15 | 3.1 | 51.76M |
| January 27, 2026 | 3.18 | 3.15 | 3.15 | 3.2 | 3.1 | 73.09M |
| January 26, 2026 | 3.32 | 3.19 | 3.19 | 3.34 | 3.17 | 119.72M |
| January 23, 2026 | 3.28 | 3.34 | 3.34 | 3.35 | 3.27 | 80.54M |
| January 22, 2026 | 3.23 | 3.28 | 3.28 | 3.29 | 3.2 | 88.53M |
| January 21, 2026 | 3.21 | 3.23 | 3.23 | 3.24 | 3.16 | 67.1M |
| January 20, 2026 | 3.26 | 3.22 | 3.22 | 3.26 | 3.2 | 74.05M |
| January 19, 2026 | 3.22 | 3.26 | 3.26 | 3.27 | 3.21 | 63.95M |
| January 16, 2026 | 3.3 | 3.24 | 3.24 | 3.33 | 3.19 | 102.31M |
| January 15, 2026 | 3.43 | 3.29 | 3.29 | 3.44 | 3.23 | 159.95M |
| January 14, 2026 | 3.41 | 3.44 | 3.44 | 3.51 | 3.4 | 130.97M |
| January 13, 2026 | 3.5 | 3.4 | 3.4 | 3.53 | 3.4 | 118.5M |
| January 12, 2026 | 3.45 | 3.51 | 3.51 | 3.54 | 3.42 | 125.33M |
| January 09, 2026 | 3.45 | 3.48 | 3.48 | 3.49 | 3.4 | 115.97M |
| January 08, 2026 | 3.39 | 3.44 | 3.44 | 3.46 | 3.38 | 91.09M |
| January 07, 2026 | 3.47 | 3.39 | 3.39 | 3.47 | 3.39 | 90.67M |
| January 06, 2026 | 3.39 | 3.48 | 3.48 | 3.49 | 3.38 | 110.66M |
| January 05, 2026 | 3.6 | 3.43 | 3.43 | 3.6 | 3.42 | 164.48M |
| December 31, 2025 | 3.67 | 3.6 | 3.6 | 3.68 | 3.6 | 88.06M |
| December 30, 2025 | 3.64 | 3.68 | 3.68 | 3.72 | 3.6 | 90.26M |
| December 29, 2025 | 3.74 | 3.66 | 3.66 | 3.8 | 3.65 | 107.36M |
| December 26, 2025 | 3.72 | 3.74 | 3.74 | 3.8 | 3.69 | 122.73M |
| December 25, 2025 | 3.65 | 3.72 | 3.72 | 3.74 | 3.62 | 86.64M |
| December 24, 2025 | 3.62 | 3.65 | 3.65 | 3.68 | 3.61 | 51.54M |
| December 23, 2025 | 3.76 | 3.64 | 3.64 | 3.77 | 3.62 | 84.83M |
| December 22, 2025 | 3.69 | 3.76 | 3.76 | 3.78 | 3.67 | 68.69M |
| December 19, 2025 | 3.62 | 3.69 | 3.69 | 3.69 | 3.59 | 77.25M |
| December 18, 2025 | 3.63 | 3.61 | 3.61 | 3.68 | 3.61 | 53.98M |
| December 17, 2025 | 3.65 | 3.61 | 3.61 | 3.67 | 3.6 | 63.18M |
| December 16, 2025 | 3.66 | 3.68 | 3.68 | 3.79 | 3.66 | 77.57M |
| December 15, 2025 | 3.64 | 3.68 | 3.68 | 3.74 | 3.57 | 74.27M |
| December 12, 2025 | 3.66 | 3.67 | 3.67 | 3.78 | 3.54 | 106.65M |
| December 11, 2025 | 3.78 | 3.68 | 3.68 | 3.78 | 3.68 | 68M |
| December 10, 2025 | 3.72 | 3.79 | 3.79 | 3.81 | 3.7 | 59.91M |
| December 09, 2025 | 3.84 | 3.75 | 3.75 | 3.84 | 3.75 | 71.39M |
| December 08, 2025 | 3.77 | 3.86 | 3.86 | 3.91 | 3.73 | 102.79M |
| December 05, 2025 | 3.7 | 3.77 | 3.77 | 3.81 | 3.7 | 62.59M |
| December 04, 2025 | 3.73 | 3.71 | 3.71 | 3.8 | 3.7 | 76.39M |
| December 03, 2025 | 3.95 | 3.81 | 3.81 | 3.95 | 3.8 | 136.13M |
| December 02, 2025 | 3.73 | 3.98 | 3.98 | 4.12 | 3.64 | 237.18M |
| December 01, 2025 | 3.77 | 3.75 | 3.75 | 3.79 | 3.71 | 90.64M |
| November 28, 2025 | 3.73 | 3.77 | 3.77 | 3.77 | 3.68 | 93.71M |
| November 27, 2025 | 3.86 | 3.74 | 3.74 | 3.88 | 3.74 | 97.78M |
| November 26, 2025 | 3.82 | 3.86 | 3.86 | 3.92 | 3.8 | 97.8M |
| November 25, 2025 | 3.77 | 3.84 | 3.84 | 3.87 | 3.77 | 88.54M |
| November 24, 2025 | 3.89 | 3.78 | 3.78 | 3.92 | 3.64 | 147.32M |
| November 21, 2025 | 4 | 3.85 | 3.85 | 4.01 | 3.83 | 161.44M |
| November 20, 2025 | 4.04 | 4.03 | 4.03 | 4.08 | 4 | 91.36M |