3.58
-0.02(-0.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.58 | 3.58 | 3.58 | 3.63 | 3.57 | 3.28M |
| February 12, 2026 | 3.62 | 3.6 | 3.6 | 3.65 | 3.57 | 4.92M |
| February 11, 2026 | 3.63 | 3.62 | 3.62 | 3.66 | 3.61 | 3.84M |
| February 10, 2026 | 3.68 | 3.65 | 3.65 | 3.72 | 3.62 | 6.04M |
| February 09, 2026 | 3.57 | 3.67 | 3.67 | 3.68 | 3.55 | 10.55M |
| February 06, 2026 | 3.46 | 3.58 | 3.58 | 3.62 | 3.44 | 13.08M |
| February 05, 2026 | 3.43 | 3.45 | 3.45 | 3.53 | 3.42 | 5.82M |
| February 04, 2026 | 3.45 | 3.45 | 3.45 | 3.49 | 3.43 | 4.71M |
| February 03, 2026 | 3.5 | 3.46 | 3.46 | 3.51 | 3.45 | 5.78M |
| February 02, 2026 | 3.45 | 3.5 | 3.5 | 3.56 | 3.42 | 5.73M |
| January 30, 2026 | 3.46 | 3.46 | 3.46 | 3.47 | 3.38 | 5.91M |
| January 29, 2026 | 3.45 | 3.46 | 3.46 | 3.51 | 3.39 | 5.42M |
| January 28, 2026 | 3.49 | 3.45 | 3.45 | 3.52 | 3.45 | 4.32M |
| January 27, 2026 | 3.57 | 3.5 | 3.5 | 3.57 | 3.45 | 5.32M |
| January 26, 2026 | 3.54 | 3.58 | 3.58 | 3.59 | 3.47 | 8.59M |
| January 23, 2026 | 3.49 | 3.55 | 3.55 | 3.56 | 3.45 | 5.65M |
| January 22, 2026 | 3.5 | 3.48 | 3.48 | 3.51 | 3.46 | 5.95M |
| January 21, 2026 | 3.57 | 3.49 | 3.49 | 3.64 | 3.48 | 11.95M |
| January 20, 2026 | 3.51 | 3.52 | 3.52 | 3.53 | 3.45 | 5.41M |
| January 19, 2026 | 3.38 | 3.51 | 3.51 | 3.55 | 3.37 | 7.45M |
| January 16, 2026 | 3.43 | 3.4 | 3.4 | 3.45 | 3.35 | 9.59M |
| January 15, 2026 | 3.31 | 3.43 | 3.43 | 3.47 | 3.3 | 12.56M |
| January 14, 2026 | 3.29 | 3.3 | 3.3 | 3.35 | 3.28 | 5.35M |
| January 13, 2026 | 3.33 | 3.3 | 3.3 | 3.35 | 3.27 | 6.91M |
| January 12, 2026 | 3.34 | 3.33 | 3.33 | 3.35 | 3.31 | 6.39M |
| January 09, 2026 | 3.34 | 3.33 | 3.33 | 3.37 | 3.32 | 4.52M |
| January 08, 2026 | 3.27 | 3.34 | 3.34 | 3.34 | 3.26 | 4.47M |
| January 07, 2026 | 3.31 | 3.28 | 3.28 | 3.32 | 3.26 | 4.39M |
| January 06, 2026 | 3.25 | 3.31 | 3.31 | 3.32 | 3.23 | 5.4M |
| January 05, 2026 | 3.2 | 3.25 | 3.25 | 3.27 | 3.2 | 3.57M |
| December 31, 2025 | 3.17 | 3.19 | 3.19 | 3.2 | 3.13 | 3.22M |
| December 30, 2025 | 3.21 | 3.18 | 3.18 | 3.23 | 3.16 | 3.85M |
| December 29, 2025 | 3.23 | 3.22 | 3.22 | 3.24 | 3.2 | 4.64M |
| December 26, 2025 | 3.31 | 3.25 | 3.25 | 3.32 | 3.22 | 5.36M |
| December 25, 2025 | 3.3 | 3.31 | 3.31 | 3.34 | 3.28 | 3.52M |
| December 24, 2025 | 3.25 | 3.28 | 3.28 | 3.33 | 3.24 | 3.82M |
| December 23, 2025 | 3.28 | 3.25 | 3.25 | 3.29 | 3.23 | 4.41M |
| December 22, 2025 | 3.22 | 3.27 | 3.27 | 3.29 | 3.21 | 6.08M |
| December 19, 2025 | 3.12 | 3.2 | 3.2 | 3.2 | 3.12 | 4.59M |
| December 18, 2025 | 3.08 | 3.12 | 3.12 | 3.18 | 3.08 | 5.67M |
| December 17, 2025 | 3.09 | 3.11 | 3.11 | 3.13 | 3.02 | 5.97M |
| December 16, 2025 | 3.18 | 3.08 | 3.08 | 3.18 | 3.07 | 5.98M |
| December 15, 2025 | 3.18 | 3.16 | 3.16 | 3.21 | 3.1 | 5.44M |
| December 12, 2025 | 3.18 | 3.18 | 3.18 | 3.26 | 3.18 | 5.07M |
| December 11, 2025 | 3.27 | 3.18 | 3.18 | 3.28 | 3.18 | 5.48M |
| December 10, 2025 | 3.28 | 3.27 | 3.27 | 3.29 | 3.23 | 4.19M |
| December 09, 2025 | 3.36 | 3.26 | 3.26 | 3.37 | 3.25 | 9.27M |
| December 08, 2025 | 3.42 | 3.38 | 3.38 | 3.46 | 3.38 | 6.72M |
| December 05, 2025 | 3.41 | 3.43 | 3.43 | 3.43 | 3.36 | 6.13M |
| December 04, 2025 | 3.57 | 3.41 | 3.41 | 3.57 | 3.4 | 7.34M |
| December 03, 2025 | 3.54 | 3.42 | 3.42 | 3.57 | 3.4 | 19.71M |
| December 02, 2025 | 3.63 | 3.58 | 3.58 | 3.65 | 3.57 | 5.73M |
| December 01, 2025 | 3.62 | 3.64 | 3.64 | 3.7 | 3.61 | 5.67M |
| November 28, 2025 | 3.57 | 3.63 | 3.63 | 3.64 | 3.57 | 5.39M |
| November 27, 2025 | 3.58 | 3.58 | 3.58 | 3.64 | 3.52 | 7.57M |
| November 26, 2025 | 3.56 | 3.6 | 3.6 | 3.73 | 3.54 | 10.41M |
| November 25, 2025 | 3.5 | 3.55 | 3.55 | 3.57 | 3.5 | 4.64M |
| November 24, 2025 | 3.52 | 3.49 | 3.49 | 3.55 | 3.46 | 6.1M |
| November 21, 2025 | 3.65 | 3.49 | 3.49 | 3.65 | 3.49 | 9.8M |
| November 20, 2025 | 3.74 | 3.67 | 3.67 | 3.77 | 3.64 | 9.4M |