2.83
-0.01(-0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 2.85 | 2.83 | 2.83 | 2.9 | 2.81 | 43.16M |
| February 12, 2026 | 2.87 | 2.84 | 2.84 | 2.91 | 2.84 | 48.81M |
| February 11, 2026 | 2.86 | 2.85 | 2.85 | 2.88 | 2.82 | 34.59M |
| February 10, 2026 | 2.87 | 2.86 | 2.86 | 2.9 | 2.8 | 45.48M |
| February 09, 2026 | 2.84 | 2.87 | 2.87 | 2.9 | 2.81 | 54.54M |
| February 06, 2026 | 2.83 | 2.82 | 2.82 | 2.86 | 2.78 | 53.32M |
| February 05, 2026 | 2.84 | 2.86 | 2.86 | 2.9 | 2.82 | 63.07M |
| February 04, 2026 | 2.7 | 2.87 | 2.87 | 2.88 | 2.7 | 98.47M |
| February 03, 2026 | 2.66 | 2.71 | 2.71 | 2.73 | 2.66 | 49.76M |
| February 02, 2026 | 2.66 | 2.63 | 2.63 | 2.73 | 2.6 | 54.39M |
| January 30, 2026 | 2.82 | 2.71 | 2.71 | 2.84 | 2.68 | 95.82M |
| January 29, 2026 | 2.72 | 2.87 | 2.87 | 2.89 | 2.68 | 123.5M |
| January 28, 2026 | 2.69 | 2.73 | 2.73 | 2.75 | 2.68 | 53.87M |
| January 27, 2026 | 2.75 | 2.7 | 2.7 | 2.76 | 2.66 | 52.48M |
| January 26, 2026 | 2.88 | 2.76 | 2.76 | 2.9 | 2.73 | 83.58M |
| January 23, 2026 | 2.86 | 2.9 | 2.9 | 2.9 | 2.83 | 59.3M |
| January 22, 2026 | 2.85 | 2.86 | 2.86 | 2.87 | 2.8 | 67.02M |
| January 21, 2026 | 2.85 | 2.86 | 2.86 | 2.9 | 2.82 | 67.06M |
| January 20, 2026 | 2.8 | 2.87 | 2.87 | 2.97 | 2.79 | 108.52M |
| January 19, 2026 | 2.76 | 2.82 | 2.82 | 2.83 | 2.73 | 50.1M |
| January 16, 2026 | 2.9 | 2.79 | 2.79 | 2.9 | 2.78 | 93.74M |
| January 15, 2026 | 2.99 | 2.89 | 2.89 | 3.02 | 2.84 | 127.24M |
| January 14, 2026 | 3 | 2.97 | 2.97 | 3.07 | 2.92 | 114.32M |
| January 13, 2026 | 3.04 | 3 | 3 | 3.15 | 2.98 | 124.27M |
| January 12, 2026 | 3.06 | 3.03 | 3.03 | 3.08 | 3 | 94.07M |
| January 09, 2026 | 3.03 | 3.08 | 3.08 | 3.12 | 3 | 116.17M |
| January 08, 2026 | 2.91 | 3.04 | 3.04 | 3.15 | 2.87 | 141.11M |
| January 07, 2026 | 2.99 | 2.93 | 2.93 | 3.06 | 2.92 | 93.04M |
| January 06, 2026 | 2.94 | 3.02 | 3.02 | 3.13 | 2.92 | 133.87M |
| January 05, 2026 | 2.86 | 2.98 | 2.98 | 3.08 | 2.86 | 156.68M |
| December 31, 2025 | 2.9 | 2.85 | 2.85 | 2.98 | 2.81 | 124.51M |
| December 30, 2025 | 2.85 | 2.8 | 2.8 | 2.88 | 2.8 | 74.62M |
| December 29, 2025 | 2.94 | 2.87 | 2.87 | 2.95 | 2.84 | 104.84M |
| December 26, 2025 | 2.96 | 2.93 | 2.93 | 3 | 2.91 | 99.66M |
| December 25, 2025 | 3.09 | 2.99 | 2.99 | 3.11 | 2.94 | 119.77M |
| December 24, 2025 | 3.12 | 3.05 | 3.05 | 3.13 | 3 | 112.87M |
| December 23, 2025 | 3.28 | 3.11 | 3.11 | 3.29 | 3.07 | 142.39M |
| December 22, 2025 | 3.4 | 3.28 | 3.28 | 3.42 | 3.27 | 146.2M |
| December 19, 2025 | 3.28 | 3.43 | 3.43 | 3.6 | 3.22 | 235.98M |
| December 18, 2025 | 3.34 | 3.33 | 3.33 | 3.52 | 3.3 | 201.91M |
| December 17, 2025 | 3.28 | 3.34 | 3.34 | 3.53 | 3.2 | 239.39M |
| December 16, 2025 | 3.08 | 3.38 | 3.38 | 3.38 | 3.05 | 196.15M |
| December 15, 2025 | 3.03 | 3.07 | 3.07 | 3.14 | 3.03 | 93.94M |
| December 12, 2025 | 3.17 | 3.16 | 3.16 | 3.29 | 3.09 | 169.03M |
| December 11, 2025 | 3.34 | 3.19 | 3.19 | 3.39 | 3.11 | 274.31M |
| December 10, 2025 | 2.88 | 3.17 | 3.17 | 3.17 | 2.86 | 186M |
| December 09, 2025 | 3.05 | 2.88 | 2.88 | 3.06 | 2.88 | 128.68M |
| December 08, 2025 | 3.04 | 3.05 | 3.05 | 3.09 | 2.99 | 129.78M |
| December 05, 2025 | 3.01 | 3.07 | 3.07 | 3.18 | 2.91 | 179.21M |
| December 04, 2025 | 2.78 | 3.02 | 3.02 | 3.19 | 2.78 | 209.03M |
| December 03, 2025 | 2.78 | 3.22 | 3.22 | 3.6 | 2.78 | 328.4M |
| December 02, 2025 | 3.08 | 3.34 | 3.34 | 3.34 | 2.98 | 358.97M |
| December 01, 2025 | 3.14 | 3.04 | 3.04 | 3.24 | 2.95 | 264.36M |
| November 28, 2025 | 2.78 | 3.03 | 3.03 | 3.03 | 2.7 | 271.14M |
| November 27, 2025 | 2.81 | 2.75 | 2.75 | 2.86 | 2.68 | 190.16M |
| November 26, 2025 | 2.93 | 2.85 | 2.85 | 3.1 | 2.82 | 281.2M |
| November 25, 2025 | 3 | 2.84 | 2.84 | 3.05 | 2.84 | 348.3M |
| November 24, 2025 | 2.8 | 3.16 | 3.16 | 3.16 | 2.71 | 258.65M |
| November 21, 2025 | 2.6 | 2.87 | 2.87 | 2.87 | 2.57 | 284.8M |
| November 20, 2025 | 2.46 | 2.61 | 2.61 | 2.71 | 2.41 | 187.97M |