3.53
-0.08(-2.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.59 | 3.53 | 3.53 | 3.61 | 3.52 | 58.93M |
| February 12, 2026 | 3.66 | 3.61 | 3.61 | 3.68 | 3.57 | 56.98M |
| February 11, 2026 | 3.68 | 3.65 | 3.65 | 3.74 | 3.65 | 48.04M |
| February 10, 2026 | 3.71 | 3.7 | 3.7 | 3.77 | 3.65 | 57.99M |
| February 09, 2026 | 3.69 | 3.72 | 3.72 | 3.84 | 3.67 | 84.4M |
| February 06, 2026 | 3.61 | 3.63 | 3.63 | 3.69 | 3.55 | 55.97M |
| February 05, 2026 | 3.81 | 3.65 | 3.65 | 3.82 | 3.64 | 89.28M |
| February 04, 2026 | 3.76 | 3.82 | 3.82 | 3.83 | 3.71 | 76.58M |
| February 03, 2026 | 3.71 | 3.76 | 3.76 | 3.76 | 3.63 | 72.97M |
| February 02, 2026 | 3.7 | 3.65 | 3.65 | 3.84 | 3.65 | 105.69M |
| January 30, 2026 | 3.73 | 3.59 | 3.59 | 3.74 | 3.56 | 102.75M |
| January 29, 2026 | 3.77 | 3.75 | 3.75 | 3.86 | 3.71 | 72.43M |
| January 28, 2026 | 3.83 | 3.79 | 3.79 | 3.84 | 3.74 | 57.81M |
| January 27, 2026 | 3.86 | 3.84 | 3.84 | 3.89 | 3.71 | 77.85M |
| January 26, 2026 | 3.93 | 3.89 | 3.89 | 4 | 3.85 | 92.99M |
| January 23, 2026 | 3.83 | 3.93 | 3.93 | 3.99 | 3.81 | 122.11M |
| January 22, 2026 | 3.81 | 3.84 | 3.84 | 3.84 | 3.77 | 85.32M |
| January 21, 2026 | 3.72 | 3.8 | 3.8 | 3.82 | 3.66 | 106.81M |
| January 20, 2026 | 3.7 | 3.76 | 3.76 | 3.8 | 3.69 | 104.51M |
| January 19, 2026 | 3.6 | 3.69 | 3.69 | 3.73 | 3.55 | 83.87M |
| January 16, 2026 | 3.66 | 3.61 | 3.61 | 3.85 | 3.59 | 97.74M |
| January 15, 2026 | 3.7 | 3.63 | 3.63 | 3.71 | 3.6 | 80.11M |
| January 14, 2026 | 3.71 | 3.72 | 3.72 | 3.8 | 3.66 | 104.88M |
| January 13, 2026 | 3.73 | 3.7 | 3.7 | 3.8 | 3.65 | 124.43M |
| January 12, 2026 | 3.67 | 3.84 | 3.84 | 3.84 | 3.65 | 149.23M |
| January 09, 2026 | 3.68 | 3.66 | 3.66 | 3.7 | 3.62 | 73.48M |
| January 08, 2026 | 3.73 | 3.67 | 3.67 | 3.73 | 3.65 | 86.05M |
| January 07, 2026 | 3.7 | 3.73 | 3.73 | 3.79 | 3.67 | 152.47M |
| January 06, 2026 | 3.51 | 3.78 | 3.78 | 3.86 | 3.49 | 248.22M |
| January 05, 2026 | 3.49 | 3.51 | 3.51 | 3.55 | 3.48 | 45.94M |
| December 31, 2025 | 3.53 | 3.49 | 3.49 | 3.55 | 3.44 | 46.73M |
| December 30, 2025 | 3.58 | 3.54 | 3.54 | 3.6 | 3.49 | 50.22M |
| December 29, 2025 | 3.66 | 3.59 | 3.59 | 3.68 | 3.52 | 81.11M |
| December 26, 2025 | 3.68 | 3.68 | 3.68 | 3.73 | 3.66 | 59.2M |
| December 25, 2025 | 3.67 | 3.7 | 3.7 | 3.74 | 3.64 | 68.58M |
| December 24, 2025 | 3.58 | 3.67 | 3.67 | 3.67 | 3.56 | 58.08M |
| December 23, 2025 | 3.68 | 3.6 | 3.6 | 3.73 | 3.55 | 87.15M |
| December 22, 2025 | 3.75 | 3.68 | 3.68 | 3.76 | 3.65 | 70.11M |
| December 19, 2025 | 3.62 | 3.73 | 3.73 | 3.77 | 3.6 | 107.09M |
| December 18, 2025 | 3.71 | 3.62 | 3.62 | 3.72 | 3.61 | 103.62M |
| December 17, 2025 | 3.66 | 3.77 | 3.77 | 3.83 | 3.6 | 152M |
| December 16, 2025 | 3.8 | 3.77 | 3.77 | 4.06 | 3.71 | 214.98M |
| December 15, 2025 | 3.91 | 3.83 | 3.83 | 4.09 | 3.8 | 292.41M |
| December 12, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.81 | 151.13M |
| December 11, 2025 | 3.52 | 3.55 | 3.55 | 3.62 | 3.51 | 129.87M |
| December 10, 2025 | 3.44 | 3.51 | 3.51 | 3.55 | 3.41 | 91.57M |
| December 09, 2025 | 3.4 | 3.44 | 3.44 | 3.48 | 3.39 | 60.95M |
| December 08, 2025 | 3.43 | 3.42 | 3.42 | 3.46 | 3.4 | 45.92M |
| December 05, 2025 | 3.31 | 3.39 | 3.39 | 3.4 | 3.29 | 51.43M |
| December 04, 2025 | 3.44 | 3.31 | 3.31 | 3.44 | 3.3 | 56.72M |
| December 03, 2025 | 3.43 | 3.39 | 3.39 | 3.46 | 3.37 | 47.91M |
| December 02, 2025 | 3.47 | 3.44 | 3.44 | 3.47 | 3.39 | 53.7M |
| December 01, 2025 | 3.5 | 3.49 | 3.49 | 3.59 | 3.46 | 78.43M |
| November 28, 2025 | 3.44 | 3.48 | 3.48 | 3.51 | 3.41 | 59.88M |
| November 27, 2025 | 3.4 | 3.46 | 3.46 | 3.55 | 3.38 | 102.66M |
| November 26, 2025 | 3.45 | 3.42 | 3.42 | 3.52 | 3.41 | 66.44M |
| November 25, 2025 | 3.36 | 3.45 | 3.45 | 3.49 | 3.35 | 82.84M |
| November 24, 2025 | 3.41 | 3.35 | 3.35 | 3.44 | 3.26 | 80.2M |
| November 21, 2025 | 3.51 | 3.36 | 3.36 | 3.55 | 3.36 | 120.99M |
| November 20, 2025 | 3.66 | 3.58 | 3.58 | 3.69 | 3.56 | 99.03M |