3.28
-0.07(-2.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.4 | 3.28 | 3.28 | 3.43 | 3.27 | 92.71M |
| February 12, 2026 | 3.4 | 3.35 | 3.35 | 3.42 | 3.3 | 129.38M |
| February 11, 2026 | 3.42 | 3.35 | 3.35 | 3.49 | 3.35 | 190.27M |
| February 10, 2026 | 3.49 | 3.44 | 3.44 | 3.58 | 3.39 | 378.78M |
| February 09, 2026 | 3.16 | 3.43 | 3.43 | 3.43 | 3.16 | 195.62M |
| February 06, 2026 | 3.04 | 3.12 | 3.12 | 3.16 | 3.01 | 132.29M |
| February 05, 2026 | 3.12 | 3.07 | 3.07 | 3.14 | 3.05 | 97.23M |
| February 04, 2026 | 2.98 | 3.14 | 3.14 | 3.15 | 2.97 | 189.5M |
| February 03, 2026 | 2.94 | 3 | 3 | 3 | 2.94 | 63.61M |
| February 02, 2026 | 2.94 | 2.95 | 2.95 | 3 | 2.92 | 58.99M |
| January 30, 2026 | 2.94 | 2.95 | 2.95 | 2.97 | 2.88 | 80.54M |
| January 29, 2026 | 3 | 2.97 | 2.97 | 3.03 | 2.96 | 93.98M |
| January 28, 2026 | 3.08 | 3.02 | 3.02 | 3.11 | 3.01 | 87.89M |
| January 27, 2026 | 3.07 | 3.09 | 3.09 | 3.11 | 2.98 | 136.79M |
| January 26, 2026 | 3.19 | 3.09 | 3.09 | 3.3 | 3.08 | 205.12M |
| January 23, 2026 | 2.96 | 3.13 | 3.13 | 3.26 | 2.95 | 294.86M |
| January 22, 2026 | 2.96 | 2.96 | 2.96 | 2.97 | 2.94 | 56.42M |
| January 21, 2026 | 2.98 | 2.96 | 2.96 | 2.98 | 2.93 | 66.02M |
| January 20, 2026 | 3.09 | 3.01 | 3.01 | 3.1 | 2.99 | 111.5M |
| January 19, 2026 | 2.97 | 3.09 | 3.09 | 3.12 | 2.93 | 182.54M |
| January 16, 2026 | 2.94 | 2.98 | 2.98 | 3.04 | 2.94 | 119.14M |
| January 15, 2026 | 2.93 | 2.92 | 2.92 | 2.95 | 2.89 | 64.41M |
| January 14, 2026 | 2.94 | 2.95 | 2.95 | 2.98 | 2.92 | 91.46M |
| January 13, 2026 | 2.99 | 2.95 | 2.95 | 3.01 | 2.91 | 85.28M |
| January 12, 2026 | 2.93 | 2.98 | 2.98 | 2.99 | 2.91 | 126.84M |
| January 09, 2026 | 2.96 | 2.93 | 2.93 | 3 | 2.88 | 234.54M |
| January 08, 2026 | 3.15 | 3 | 3 | 3.24 | 3 | 221.89M |
| January 07, 2026 | 3.36 | 3.33 | 3.33 | 3.39 | 3.31 | 33.94M |
| January 06, 2026 | 3.31 | 3.37 | 3.37 | 3.37 | 3.24 | 44.79M |
| January 05, 2026 | 3.39 | 3.32 | 3.32 | 3.39 | 3.3 | 39.57M |
| December 31, 2025 | 3.37 | 3.39 | 3.39 | 3.46 | 3.3 | 36.34M |
| December 30, 2025 | 3.45 | 3.37 | 3.37 | 3.48 | 3.36 | 51.22M |
| December 29, 2025 | 3.58 | 3.47 | 3.47 | 3.65 | 3.46 | 58.49M |
| December 26, 2025 | 3.47 | 3.59 | 3.59 | 3.62 | 3.47 | 77.58M |
| December 25, 2025 | 3.5 | 3.47 | 3.47 | 3.51 | 3.42 | 44.72M |
| December 24, 2025 | 3.45 | 3.51 | 3.51 | 3.52 | 3.39 | 52.79M |
| December 23, 2025 | 3.53 | 3.45 | 3.45 | 3.56 | 3.42 | 80.23M |
| December 22, 2025 | 3.44 | 3.6 | 3.6 | 3.77 | 3.42 | 129.03M |
| December 19, 2025 | 3.3 | 3.43 | 3.43 | 3.5 | 3.3 | 76.98M |
| December 18, 2025 | 3.26 | 3.33 | 3.33 | 3.37 | 3.18 | 82.13M |
| December 17, 2025 | 3.37 | 3.27 | 3.27 | 3.41 | 3.21 | 112.31M |
| December 16, 2025 | 3.6 | 3.41 | 3.41 | 3.67 | 3.41 | 139.19M |
| December 15, 2025 | 3.99 | 3.79 | 3.79 | 3.99 | 3.6 | 252.31M |
| December 12, 2025 | 4 | 4 | 4 | 4 | 4 | 42.27M |
| December 11, 2025 | 3.31 | 3.64 | 3.64 | 3.64 | 3.29 | 70.51M |
| December 10, 2025 | 3.36 | 3.31 | 3.31 | 3.37 | 3.3 | 28.5M |
| December 09, 2025 | 3.38 | 3.38 | 3.38 | 3.39 | 3.3 | 50.43M |
| December 08, 2025 | 3.25 | 3.38 | 3.38 | 3.38 | 3.24 | 67.77M |
| December 05, 2025 | 3.14 | 3.24 | 3.24 | 3.27 | 3.13 | 47.05M |
| December 04, 2025 | 3.15 | 3.15 | 3.15 | 3.24 | 3.13 | 39.04M |
| December 03, 2025 | 3.23 | 3.25 | 3.25 | 3.33 | 3.21 | 44.16M |
| December 02, 2025 | 3.17 | 3.23 | 3.23 | 3.25 | 3.14 | 39.08M |
| December 01, 2025 | 3.24 | 3.19 | 3.19 | 3.25 | 3.17 | 30.96M |
| November 28, 2025 | 3.15 | 3.22 | 3.22 | 3.22 | 3.11 | 36.4M |
| November 27, 2025 | 3.18 | 3.16 | 3.16 | 3.21 | 3.14 | 34.41M |
| November 26, 2025 | 3.23 | 3.18 | 3.18 | 3.25 | 3.17 | 45.05M |
| November 25, 2025 | 3.19 | 3.25 | 3.25 | 3.27 | 3.14 | 55.11M |
| November 24, 2025 | 3.11 | 3.14 | 3.14 | 3.15 | 3.07 | 46.2M |
| November 21, 2025 | 3.21 | 3.06 | 3.06 | 3.24 | 3.06 | 84.26M |
| November 20, 2025 | 3.41 | 3.27 | 3.27 | 3.43 | 3.27 | 99.8M |