3.82
-0.03(-0.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.85 | 3.82 | 3.82 | 3.89 | 3.81 | 23.13M |
| February 12, 2026 | 3.92 | 3.85 | 3.85 | 3.94 | 3.85 | 33.66M |
| February 11, 2026 | 3.91 | 3.94 | 3.94 | 3.96 | 3.87 | 33.59M |
| February 10, 2026 | 3.98 | 3.91 | 3.91 | 3.98 | 3.9 | 36.34M |
| February 09, 2026 | 3.98 | 3.98 | 3.98 | 4.01 | 3.93 | 36.48M |
| February 06, 2026 | 3.96 | 3.95 | 3.95 | 3.99 | 3.91 | 42.23M |
| February 05, 2026 | 4.02 | 4 | 4 | 4.07 | 3.99 | 57.12M |
| February 04, 2026 | 3.92 | 4.12 | 4.12 | 4.29 | 3.89 | 108.82M |
| February 03, 2026 | 3.9 | 3.92 | 3.92 | 3.94 | 3.86 | 32.88M |
| February 02, 2026 | 3.98 | 3.86 | 3.86 | 4.03 | 3.86 | 43.91M |
| January 30, 2026 | 4.01 | 4.02 | 4.02 | 4.08 | 3.95 | 48.29M |
| January 29, 2026 | 4.13 | 4.05 | 4.05 | 4.15 | 4.05 | 51.73M |
| January 28, 2026 | 4.21 | 4.14 | 4.14 | 4.28 | 4.13 | 44.03M |
| January 27, 2026 | 4.18 | 4.22 | 4.22 | 4.24 | 4.07 | 48.04M |
| January 26, 2026 | 4.3 | 4.19 | 4.19 | 4.32 | 4.13 | 68.89M |
| January 23, 2026 | 4.4 | 4.35 | 4.35 | 4.42 | 4.27 | 80.08M |
| January 22, 2026 | 4.34 | 4.44 | 4.44 | 4.5 | 4.3 | 93.22M |
| January 21, 2026 | 4.36 | 4.3 | 4.3 | 4.42 | 4.21 | 70.18M |
| January 20, 2026 | 4.29 | 4.4 | 4.4 | 4.43 | 4.24 | 94.3M |
| January 19, 2026 | 4.15 | 4.3 | 4.3 | 4.36 | 4.11 | 89.02M |
| January 16, 2026 | 4.1 | 4.19 | 4.19 | 4.36 | 4.03 | 108.74M |
| January 15, 2026 | 4.21 | 4.07 | 4.07 | 4.22 | 4.03 | 72.85M |
| January 14, 2026 | 4.13 | 4.25 | 4.25 | 4.4 | 4.1 | 112.54M |
| January 13, 2026 | 4.17 | 4.13 | 4.13 | 4.26 | 4.07 | 89.14M |
| January 12, 2026 | 4.11 | 4.15 | 4.15 | 4.15 | 4.08 | 74.5M |
| January 09, 2026 | 4.08 | 4.1 | 4.1 | 4.12 | 4.02 | 66.83M |
| January 08, 2026 | 3.96 | 4.08 | 4.08 | 4.09 | 3.94 | 67.71M |
| January 07, 2026 | 3.97 | 4 | 4 | 4.08 | 3.95 | 63.45M |
| January 06, 2026 | 3.96 | 3.97 | 3.97 | 4.05 | 3.92 | 65.96M |
| January 05, 2026 | 3.95 | 3.97 | 3.97 | 3.97 | 3.89 | 47.85M |
| December 31, 2025 | 4.04 | 3.96 | 3.96 | 4.05 | 3.94 | 45.3M |
| December 30, 2025 | 4.15 | 4.03 | 4.03 | 4.16 | 4 | 61.49M |
| December 29, 2025 | 4.23 | 4.14 | 4.14 | 4.25 | 4.11 | 66.08M |
| December 26, 2025 | 4.23 | 4.23 | 4.23 | 4.33 | 4.15 | 144.11M |
| December 25, 2025 | 3.84 | 4.22 | 4.22 | 4.22 | 3.81 | 126.57M |
| December 24, 2025 | 3.85 | 3.84 | 3.84 | 3.88 | 3.82 | 40.36M |
| December 23, 2025 | 3.98 | 3.87 | 3.87 | 3.99 | 3.85 | 69.76M |
| December 22, 2025 | 4 | 4.01 | 4.01 | 4.1 | 3.96 | 64.06M |
| December 19, 2025 | 4.02 | 4.01 | 4.01 | 4.07 | 3.95 | 54.66M |
| December 18, 2025 | 4.01 | 4.01 | 4.01 | 4.12 | 3.99 | 45.38M |
| December 17, 2025 | 4.11 | 4.05 | 4.05 | 4.14 | 3.98 | 77.41M |
| December 16, 2025 | 4.13 | 4.14 | 4.14 | 4.3 | 4.08 | 96.32M |
| December 15, 2025 | 3.98 | 4.16 | 4.16 | 4.36 | 3.94 | 128.16M |
| December 12, 2025 | 4.07 | 3.96 | 3.96 | 4.1 | 3.9 | 73.09M |
| December 11, 2025 | 4.1 | 4 | 4 | 4.18 | 3.99 | 89.74M |
| December 10, 2025 | 4.23 | 4.17 | 4.17 | 4.28 | 4.13 | 78.35M |
| December 09, 2025 | 4.18 | 4.21 | 4.21 | 4.39 | 4.1 | 131.54M |
| December 08, 2025 | 4.24 | 4.2 | 4.2 | 4.31 | 4.16 | 73.43M |
| December 05, 2025 | 4.42 | 4.2 | 4.2 | 4.42 | 4 | 86.89M |
| December 04, 2025 | 4.01 | 4.25 | 4.25 | 4.47 | 4.01 | 105.19M |
| December 03, 2025 | 4.65 | 4.53 | 4.53 | 4.7 | 4.25 | 209.31M |
| December 02, 2025 | 4.57 | 4.71 | 4.71 | 4.9 | 4.47 | 275.13M |
| December 01, 2025 | 4.31 | 4.57 | 4.57 | 4.57 | 4.31 | 141.27M |
| November 28, 2025 | 4.01 | 4.15 | 4.15 | 4.27 | 3.99 | 115.16M |
| November 27, 2025 | 4.08 | 4.04 | 4.04 | 4.22 | 4.01 | 130.48M |
| November 26, 2025 | 4.09 | 4.14 | 4.14 | 4.4 | 4.05 | 203.84M |
| November 25, 2025 | 4.03 | 4.1 | 4.1 | 4.28 | 3.93 | 270.23M |
| November 24, 2025 | 3.66 | 4.02 | 4.02 | 4.02 | 3.62 | 158.47M |
| November 21, 2025 | 3.75 | 3.65 | 3.65 | 3.86 | 3.58 | 128.96M |
| November 20, 2025 | 3.89 | 3.85 | 3.85 | 4.18 | 3.8 | 177.12M |