3.74
-0.03(-0.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.8 | 3.74 | 3.74 | 3.82 | 3.73 | 17.61M |
| February 12, 2026 | 3.85 | 3.77 | 3.77 | 3.86 | 3.77 | 21.98M |
| February 11, 2026 | 3.88 | 3.85 | 3.85 | 3.89 | 3.84 | 14.31M |
| February 10, 2026 | 3.93 | 3.88 | 3.88 | 3.93 | 3.88 | 21.49M |
| February 09, 2026 | 3.88 | 3.94 | 3.94 | 3.95 | 3.87 | 27.81M |
| February 06, 2026 | 3.84 | 3.88 | 3.88 | 3.91 | 3.83 | 21.08M |
| February 05, 2026 | 3.85 | 3.87 | 3.87 | 3.94 | 3.83 | 28.22M |
| February 04, 2026 | 3.79 | 3.87 | 3.87 | 3.88 | 3.77 | 32.62M |
| February 03, 2026 | 3.74 | 3.77 | 3.77 | 3.77 | 3.72 | 16.48M |
| February 02, 2026 | 3.75 | 3.73 | 3.73 | 3.79 | 3.72 | 20.73M |
| January 30, 2026 | 3.8 | 3.74 | 3.74 | 3.82 | 3.73 | 21.56M |
| January 29, 2026 | 3.78 | 3.81 | 3.81 | 3.83 | 3.72 | 21.91M |
| January 28, 2026 | 3.82 | 3.78 | 3.78 | 3.83 | 3.77 | 20.39M |
| January 27, 2026 | 3.84 | 3.84 | 3.84 | 3.86 | 3.76 | 23.34M |
| January 26, 2026 | 3.93 | 3.86 | 3.86 | 3.94 | 3.81 | 31.58M |
| January 23, 2026 | 3.88 | 3.95 | 3.95 | 3.98 | 3.86 | 35.42M |
| January 22, 2026 | 3.82 | 3.88 | 3.88 | 3.88 | 3.81 | 19.95M |
| January 21, 2026 | 3.81 | 3.83 | 3.83 | 3.83 | 3.77 | 16.55M |
| January 20, 2026 | 3.85 | 3.83 | 3.83 | 3.87 | 3.81 | 21.07M |
| January 19, 2026 | 3.77 | 3.87 | 3.87 | 3.87 | 3.76 | 28M |
| January 16, 2026 | 3.85 | 3.79 | 3.79 | 3.88 | 3.76 | 30.78M |
| January 15, 2026 | 3.92 | 3.85 | 3.85 | 3.95 | 3.84 | 38.43M |
| January 14, 2026 | 3.92 | 3.92 | 3.92 | 3.98 | 3.89 | 49.08M |
| January 13, 2026 | 4.02 | 3.94 | 3.94 | 4.07 | 3.92 | 61.26M |
| January 12, 2026 | 4 | 4.04 | 4.04 | 4.04 | 3.97 | 53.26M |
| January 09, 2026 | 3.98 | 4.02 | 4.02 | 4.02 | 3.95 | 46.59M |
| January 08, 2026 | 3.98 | 3.98 | 3.98 | 4 | 3.94 | 46.27M |
| January 07, 2026 | 3.99 | 4.02 | 4.02 | 4.06 | 3.92 | 66.23M |
| January 06, 2026 | 3.9 | 3.99 | 3.99 | 4 | 3.86 | 59.38M |
| January 05, 2026 | 3.87 | 3.91 | 3.91 | 3.93 | 3.83 | 46.37M |
| December 31, 2025 | 4.01 | 3.9 | 3.9 | 4.03 | 3.88 | 52.49M |
| December 30, 2025 | 4.08 | 3.98 | 3.98 | 4.12 | 3.93 | 79.21M |
| December 29, 2025 | 4.3 | 4.16 | 4.16 | 4.36 | 4.15 | 112.98M |
| December 26, 2025 | 4.36 | 4.51 | 4.51 | 4.66 | 4.26 | 143.99M |
| December 25, 2025 | 4.53 | 4.37 | 4.37 | 4.53 | 4.33 | 120.03M |
| December 24, 2025 | 4.38 | 4.57 | 4.57 | 4.6 | 4.24 | 160.2M |
| December 23, 2025 | 4.77 | 4.45 | 4.45 | 4.9 | 4.44 | 193.02M |
| December 22, 2025 | 4.58 | 4.45 | 4.45 | 4.64 | 4.4 | 150.57M |
| December 19, 2025 | 4.49 | 4.58 | 4.58 | 4.84 | 4.31 | 249.12M |
| December 18, 2025 | 4.05 | 4.53 | 4.53 | 4.53 | 3.99 | 141.75M |
| December 17, 2025 | 4.4 | 4.12 | 4.12 | 4.45 | 4.12 | 178.95M |
| December 16, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 44.13M |
| December 15, 2025 | 3.75 | 4.16 | 4.16 | 4.16 | 3.74 | 64.32M |
| December 12, 2025 | 3.97 | 3.78 | 3.78 | 4.29 | 3.75 | 116.22M |
| December 11, 2025 | 4.09 | 3.95 | 3.95 | 4.13 | 3.88 | 83.72M |
| December 10, 2025 | 4.31 | 4.1 | 4.1 | 4.36 | 4.07 | 152.68M |
| December 09, 2025 | 3.94 | 4.3 | 4.3 | 4.3 | 3.81 | 91.58M |
| December 08, 2025 | 3.94 | 3.91 | 3.91 | 3.97 | 3.87 | 19.78M |
| December 05, 2025 | 3.88 | 3.94 | 3.94 | 3.95 | 3.77 | 26.27M |
| December 04, 2025 | 3.73 | 3.83 | 3.83 | 3.93 | 3.73 | 27.74M |
| December 03, 2025 | 3.73 | 3.91 | 3.91 | 3.98 | 3.73 | 27.03M |
| December 02, 2025 | 3.91 | 3.93 | 3.93 | 3.97 | 3.85 | 36.36M |
| December 01, 2025 | 3.95 | 3.94 | 3.94 | 4.03 | 3.9 | 76.6M |
| November 28, 2025 | 3.73 | 3.94 | 3.94 | 4.09 | 3.68 | 98.7M |
| November 27, 2025 | 3.7 | 3.74 | 3.74 | 3.79 | 3.67 | 17.07M |
| November 26, 2025 | 3.67 | 3.71 | 3.71 | 3.8 | 3.67 | 19.39M |
| November 25, 2025 | 3.67 | 3.67 | 3.67 | 3.7 | 3.63 | 13.29M |
| November 24, 2025 | 3.6 | 3.66 | 3.66 | 3.68 | 3.6 | 18.45M |
| November 21, 2025 | 3.77 | 3.59 | 3.59 | 3.82 | 3.58 | 26.48M |
| November 20, 2025 | 3.89 | 3.77 | 3.77 | 3.9 | 3.72 | 23.58M |