3.38
-0.07(-2.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.45 | 3.38 | 3.38 | 3.46 | 3.37 | 42.22M |
| February 12, 2026 | 3.48 | 3.45 | 3.45 | 3.49 | 3.42 | 31.91M |
| February 11, 2026 | 3.49 | 3.49 | 3.49 | 3.54 | 3.47 | 28.24M |
| February 10, 2026 | 3.52 | 3.49 | 3.49 | 3.53 | 3.48 | 27.89M |
| February 09, 2026 | 3.49 | 3.52 | 3.52 | 3.54 | 3.48 | 41.14M |
| February 06, 2026 | 3.4 | 3.45 | 3.45 | 3.5 | 3.39 | 37.55M |
| February 05, 2026 | 3.5 | 3.43 | 3.43 | 3.51 | 3.42 | 39M |
| February 04, 2026 | 3.5 | 3.52 | 3.52 | 3.54 | 3.47 | 41.29M |
| February 03, 2026 | 3.44 | 3.5 | 3.5 | 3.52 | 3.42 | 44.92M |
| February 02, 2026 | 3.45 | 3.41 | 3.41 | 3.5 | 3.4 | 40.48M |
| January 30, 2026 | 3.48 | 3.48 | 3.48 | 3.51 | 3.4 | 51.91M |
| January 29, 2026 | 3.55 | 3.49 | 3.49 | 3.57 | 3.48 | 47.22M |
| January 28, 2026 | 3.58 | 3.56 | 3.56 | 3.59 | 3.54 | 38.14M |
| January 27, 2026 | 3.62 | 3.58 | 3.58 | 3.62 | 3.47 | 62.57M |
| January 26, 2026 | 3.72 | 3.61 | 3.61 | 3.72 | 3.58 | 75.58M |
| January 23, 2026 | 3.64 | 3.7 | 3.7 | 3.71 | 3.62 | 69.96M |
| January 22, 2026 | 3.6 | 3.62 | 3.62 | 3.63 | 3.57 | 68.21M |
| January 21, 2026 | 3.59 | 3.59 | 3.59 | 3.61 | 3.53 | 54.83M |
| January 20, 2026 | 3.56 | 3.59 | 3.59 | 3.59 | 3.51 | 69.09M |
| January 19, 2026 | 3.48 | 3.56 | 3.56 | 3.57 | 3.46 | 79.75M |
| January 16, 2026 | 3.49 | 3.47 | 3.47 | 3.57 | 3.46 | 73.99M |
| January 15, 2026 | 3.42 | 3.46 | 3.46 | 3.5 | 3.4 | 48.44M |
| January 14, 2026 | 3.43 | 3.44 | 3.44 | 3.49 | 3.39 | 57.34M |
| January 13, 2026 | 3.51 | 3.44 | 3.44 | 3.52 | 3.43 | 56.33M |
| January 12, 2026 | 3.44 | 3.51 | 3.51 | 3.53 | 3.43 | 78.75M |
| January 09, 2026 | 3.45 | 3.44 | 3.44 | 3.46 | 3.4 | 54.16M |
| January 08, 2026 | 3.42 | 3.45 | 3.45 | 3.46 | 3.41 | 47.05M |
| January 07, 2026 | 3.46 | 3.4 | 3.4 | 3.47 | 3.38 | 47.06M |
| January 06, 2026 | 3.36 | 3.46 | 3.46 | 3.47 | 3.35 | 70.68M |
| January 05, 2026 | 3.34 | 3.36 | 3.36 | 3.37 | 3.32 | 32.21M |
| December 31, 2025 | 3.34 | 3.33 | 3.33 | 3.35 | 3.28 | 33.62M |
| December 30, 2025 | 3.36 | 3.34 | 3.34 | 3.38 | 3.32 | 31.42M |
| December 29, 2025 | 3.39 | 3.38 | 3.38 | 3.42 | 3.37 | 26.71M |
| December 26, 2025 | 3.38 | 3.39 | 3.39 | 3.44 | 3.38 | 36.93M |
| December 25, 2025 | 3.4 | 3.39 | 3.39 | 3.41 | 3.34 | 34.01M |
| December 24, 2025 | 3.38 | 3.4 | 3.4 | 3.41 | 3.35 | 31.03M |
| December 23, 2025 | 3.33 | 3.38 | 3.38 | 3.41 | 3.32 | 46.85M |
| December 22, 2025 | 3.36 | 3.35 | 3.35 | 3.37 | 3.32 | 28.6M |
| December 19, 2025 | 3.23 | 3.34 | 3.34 | 3.35 | 3.23 | 47.86M |
| December 18, 2025 | 3.22 | 3.24 | 3.24 | 3.27 | 3.21 | 24.29M |
| December 17, 2025 | 3.22 | 3.24 | 3.24 | 3.25 | 3.17 | 34.67M |
| December 16, 2025 | 3.3 | 3.22 | 3.22 | 3.3 | 3.22 | 37.68M |
| December 15, 2025 | 3.29 | 3.31 | 3.31 | 3.33 | 3.25 | 26.98M |
| December 12, 2025 | 3.34 | 3.31 | 3.31 | 3.34 | 3.29 | 30.01M |
| December 11, 2025 | 3.37 | 3.31 | 3.31 | 3.38 | 3.31 | 41.97M |
| December 10, 2025 | 3.37 | 3.38 | 3.38 | 3.39 | 3.34 | 35.45M |
| December 09, 2025 | 3.43 | 3.4 | 3.4 | 3.44 | 3.38 | 45.86M |
| December 08, 2025 | 3.45 | 3.47 | 3.47 | 3.52 | 3.42 | 49.85M |
| December 05, 2025 | 3.37 | 3.44 | 3.44 | 3.47 | 3.33 | 50.42M |
| December 04, 2025 | 3.41 | 3.36 | 3.36 | 3.45 | 3.32 | 44.31M |
| December 03, 2025 | 3.48 | 3.41 | 3.41 | 3.5 | 3.39 | 39.59M |
| December 02, 2025 | 3.49 | 3.47 | 3.47 | 3.5 | 3.44 | 27.48M |
| December 01, 2025 | 3.48 | 3.5 | 3.5 | 3.55 | 3.47 | 46.6M |
| November 28, 2025 | 3.38 | 3.45 | 3.45 | 3.46 | 3.37 | 40.56M |
| November 27, 2025 | 3.42 | 3.39 | 3.39 | 3.43 | 3.38 | 35.03M |
| November 26, 2025 | 3.47 | 3.4 | 3.4 | 3.49 | 3.39 | 45.74M |
| November 25, 2025 | 3.41 | 3.47 | 3.47 | 3.49 | 3.38 | 50.18M |
| November 24, 2025 | 3.34 | 3.39 | 3.39 | 3.42 | 3.31 | 55.21M |
| November 21, 2025 | 3.61 | 3.34 | 3.34 | 3.63 | 3.33 | 126.93M |
| November 20, 2025 | 3.66 | 3.66 | 3.66 | 3.79 | 3.64 | 83.64M |