2.98
-0.02(-0.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3 | 2.98 | 2.98 | 3 | 2.97 | 55.83M |
| February 12, 2026 | 3 | 3 | 3 | 3.01 | 2.98 | 63.9M |
| February 11, 2026 | 3.03 | 3.01 | 3.01 | 3.03 | 3.01 | 50.04M |
| February 10, 2026 | 3.05 | 3.03 | 3.03 | 3.06 | 3.03 | 67.87M |
| February 09, 2026 | 3.01 | 3.05 | 3.05 | 3.05 | 3.01 | 79.28M |
| February 06, 2026 | 3 | 2.99 | 2.99 | 3.01 | 2.95 | 82.08M |
| February 05, 2026 | 3.03 | 3.01 | 3.01 | 3.04 | 3 | 74.15M |
| February 04, 2026 | 3.02 | 3.04 | 3.04 | 3.04 | 3 | 70.43M |
| February 03, 2026 | 3.01 | 3.03 | 3.03 | 3.03 | 3 | 73.66M |
| February 02, 2026 | 3.05 | 3.01 | 3.01 | 3.06 | 3 | 82.78M |
| January 30, 2026 | 3.05 | 3.06 | 3.06 | 3.07 | 3.02 | 98.78M |
| January 29, 2026 | 3.08 | 3.06 | 3.06 | 3.1 | 3.04 | 94.82M |
| January 28, 2026 | 3.1 | 3.08 | 3.08 | 3.11 | 3.07 | 86.61M |
| January 27, 2026 | 3.11 | 3.11 | 3.11 | 3.13 | 3.07 | 91.33M |
| January 26, 2026 | 3.18 | 3.13 | 3.13 | 3.2 | 3.11 | 112.31M |
| January 23, 2026 | 3.26 | 3.17 | 3.17 | 3.26 | 3.11 | 127.36M |
| January 22, 2026 | 3.11 | 3.12 | 3.12 | 3.14 | 3.1 | 98.83M |
| January 21, 2026 | 3.11 | 3.12 | 3.12 | 3.14 | 3.08 | 85.76M |
| January 20, 2026 | 3.16 | 3.12 | 3.12 | 3.16 | 3.11 | 106.06M |
| January 19, 2026 | 3.14 | 3.16 | 3.16 | 3.16 | 3.11 | 112.28M |
| January 16, 2026 | 3.26 | 3.17 | 3.17 | 3.28 | 3.15 | 180.83M |
| January 15, 2026 | 3.3 | 3.26 | 3.26 | 3.39 | 3.21 | 274.6M |
| January 14, 2026 | 3.18 | 3.3 | 3.3 | 3.33 | 3.18 | 344.85M |
| January 13, 2026 | 3.25 | 3.18 | 3.18 | 3.34 | 3.16 | 255.81M |
| January 12, 2026 | 3.13 | 3.25 | 3.25 | 3.26 | 3.12 | 290.94M |
| January 09, 2026 | 3.11 | 3.13 | 3.13 | 3.13 | 3.08 | 161.01M |
| January 08, 2026 | 3.08 | 3.1 | 3.1 | 3.12 | 3.06 | 121.52M |
| January 07, 2026 | 3.15 | 3.09 | 3.09 | 3.15 | 3.08 | 151.19M |
| January 06, 2026 | 3.05 | 3.16 | 3.16 | 3.19 | 3.04 | 235.85M |
| January 05, 2026 | 3.04 | 3.07 | 3.07 | 3.08 | 3.02 | 127.5M |
| December 31, 2025 | 3.03 | 3.05 | 3.05 | 3.06 | 2.99 | 130.85M |
| December 30, 2025 | 3.04 | 3.04 | 3.04 | 3.07 | 3.02 | 112.27M |
| December 29, 2025 | 3.09 | 3.04 | 3.04 | 3.09 | 3.04 | 142.26M |
| December 26, 2025 | 3.11 | 3.09 | 3.09 | 3.11 | 3.07 | 150.95M |
| December 25, 2025 | 3.1 | 3.12 | 3.12 | 3.12 | 3.08 | 114.16M |
| December 24, 2025 | 3.08 | 3.11 | 3.11 | 3.11 | 3.06 | 109.99M |
| December 23, 2025 | 3.12 | 3.09 | 3.09 | 3.13 | 3.08 | 123.21M |
| December 22, 2025 | 3.11 | 3.12 | 3.12 | 3.14 | 3.08 | 139.59M |
| December 19, 2025 | 3.06 | 3.12 | 3.12 | 3.13 | 3.06 | 153.19M |
| December 18, 2025 | 3.09 | 3.06 | 3.06 | 3.1 | 3.06 | 132M |
| December 17, 2025 | 3.07 | 3.11 | 3.11 | 3.11 | 3.05 | 184.83M |
| December 16, 2025 | 3.17 | 3.09 | 3.09 | 3.22 | 3.08 | 270.12M |
| December 15, 2025 | 3.19 | 3.18 | 3.18 | 3.27 | 3.12 | 296.82M |
| December 12, 2025 | 3.36 | 3.29 | 3.29 | 3.43 | 3.28 | 391.11M |
| December 11, 2025 | 3.67 | 3.39 | 3.39 | 3.77 | 3.36 | 659.37M |
| December 10, 2025 | 3.88 | 3.71 | 3.71 | 4.05 | 3.7 | 1.05B |
| December 09, 2025 | 3.43 | 3.78 | 3.78 | 3.78 | 3.37 | 889.1M |
| December 08, 2025 | 3.38 | 3.44 | 3.44 | 3.45 | 3.3 | 349.93M |
| December 05, 2025 | 3.26 | 3.39 | 3.39 | 3.45 | 3.2 | 303.06M |
| December 04, 2025 | 3.11 | 3.3 | 3.3 | 3.36 | 3.11 | 264.41M |
| December 03, 2025 | 3.11 | 3.26 | 3.26 | 3.36 | 3.11 | 255.27M |
| December 02, 2025 | 3.24 | 3.26 | 3.26 | 3.31 | 3.16 | 258.45M |
| December 01, 2025 | 3.13 | 3.19 | 3.19 | 3.21 | 3.1 | 141.77M |
| November 28, 2025 | 3.11 | 3.15 | 3.15 | 3.16 | 3.08 | 90.73M |
| November 27, 2025 | 3.12 | 3.11 | 3.11 | 3.17 | 3.11 | 78.48M |
| November 26, 2025 | 3.17 | 3.14 | 3.14 | 3.2 | 3.13 | 86.39M |
| November 25, 2025 | 3.1 | 3.17 | 3.17 | 3.19 | 3.07 | 111.25M |
| November 24, 2025 | 3.08 | 3.09 | 3.09 | 3.11 | 3.02 | 101.64M |
| November 21, 2025 | 3.17 | 3.08 | 3.08 | 3.22 | 3.06 | 160.57M |
| November 20, 2025 | 3.16 | 3.17 | 3.17 | 3.22 | 3.14 | 99.03M |