3.81
+0.18(+4.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.63 | 3.81 | 3.81 | 3.85 | 3.63 | 79.75M |
| February 12, 2026 | 3.63 | 3.63 | 3.63 | 3.66 | 3.53 | 32.14M |
| February 11, 2026 | 3.68 | 3.63 | 3.63 | 3.68 | 3.61 | 25.48M |
| February 10, 2026 | 3.69 | 3.66 | 3.66 | 3.72 | 3.61 | 35.15M |
| February 09, 2026 | 3.56 | 3.69 | 3.69 | 3.7 | 3.53 | 60.47M |
| February 06, 2026 | 3.5 | 3.51 | 3.51 | 3.57 | 3.46 | 28.24M |
| February 05, 2026 | 3.54 | 3.54 | 3.54 | 3.65 | 3.54 | 36.32M |
| February 04, 2026 | 3.47 | 3.59 | 3.59 | 3.63 | 3.45 | 55.44M |
| February 03, 2026 | 3.47 | 3.49 | 3.49 | 3.59 | 3.41 | 35.1M |
| February 02, 2026 | 3.35 | 3.4 | 3.4 | 3.56 | 3.34 | 40.29M |
| January 30, 2026 | 3.51 | 3.39 | 3.39 | 3.53 | 3.36 | 58.26M |
| January 29, 2026 | 3.43 | 3.62 | 3.62 | 3.63 | 3.39 | 65.72M |
| January 28, 2026 | 3.39 | 3.46 | 3.46 | 3.5 | 3.32 | 27.77M |
| January 27, 2026 | 3.46 | 3.41 | 3.41 | 3.49 | 3.32 | 33.71M |
| January 26, 2026 | 3.67 | 3.48 | 3.48 | 3.67 | 3.45 | 49.02M |
| January 23, 2026 | 3.5 | 3.67 | 3.67 | 3.67 | 3.47 | 44.86M |
| January 22, 2026 | 3.45 | 3.49 | 3.49 | 3.51 | 3.45 | 30.23M |
| January 21, 2026 | 3.55 | 3.46 | 3.46 | 3.55 | 3.45 | 38.53M |
| January 20, 2026 | 3.67 | 3.57 | 3.57 | 3.73 | 3.54 | 53.87M |
| January 19, 2026 | 3.7 | 3.67 | 3.67 | 3.73 | 3.64 | 38.94M |
| January 16, 2026 | 3.74 | 3.65 | 3.65 | 3.77 | 3.65 | 38.78M |
| January 15, 2026 | 3.7 | 3.76 | 3.76 | 3.78 | 3.67 | 49.24M |
| January 14, 2026 | 3.78 | 3.74 | 3.74 | 3.88 | 3.69 | 65.18M |
| January 13, 2026 | 3.89 | 3.78 | 3.78 | 3.9 | 3.77 | 58.88M |
| January 12, 2026 | 3.8 | 3.89 | 3.89 | 3.92 | 3.76 | 80.72M |
| January 09, 2026 | 3.71 | 3.82 | 3.82 | 3.83 | 3.7 | 69.58M |
| January 08, 2026 | 3.64 | 3.73 | 3.73 | 3.73 | 3.6 | 62.32M |
| January 07, 2026 | 3.63 | 3.66 | 3.66 | 3.75 | 3.59 | 67.94M |
| January 06, 2026 | 3.66 | 3.64 | 3.64 | 3.68 | 3.59 | 61.23M |
| January 05, 2026 | 3.6 | 3.68 | 3.68 | 3.72 | 3.58 | 53M |
| December 31, 2025 | 3.75 | 3.6 | 3.6 | 3.76 | 3.59 | 57.41M |
| December 30, 2025 | 3.79 | 3.73 | 3.73 | 3.83 | 3.65 | 59.13M |
| December 29, 2025 | 3.84 | 3.79 | 3.79 | 3.9 | 3.73 | 79.74M |
| December 26, 2025 | 3.9 | 3.76 | 3.76 | 3.95 | 3.76 | 125.04M |
| December 25, 2025 | 3.6 | 3.84 | 3.84 | 3.97 | 3.54 | 190.85M |
| December 24, 2025 | 3.54 | 3.61 | 3.61 | 3.64 | 3.5 | 49.37M |
| December 23, 2025 | 3.68 | 3.57 | 3.57 | 3.68 | 3.54 | 69.36M |
| December 22, 2025 | 3.66 | 3.69 | 3.69 | 3.73 | 3.57 | 86.5M |
| December 19, 2025 | 3.49 | 3.66 | 3.66 | 3.7 | 3.44 | 106.34M |
| December 18, 2025 | 3.6 | 3.55 | 3.55 | 3.75 | 3.54 | 110.99M |
| December 17, 2025 | 3.84 | 3.68 | 3.68 | 3.91 | 3.51 | 164.57M |
| December 16, 2025 | 3.96 | 3.85 | 3.85 | 4.28 | 3.82 | 258.61M |
| December 15, 2025 | 3.76 | 4.04 | 4.04 | 4.04 | 3.76 | 101.22M |
| December 12, 2025 | 3.42 | 3.67 | 3.67 | 3.67 | 3.42 | 129.68M |
| December 11, 2025 | 3.56 | 3.34 | 3.34 | 3.61 | 3.34 | 126.36M |
| December 10, 2025 | 3.7 | 3.65 | 3.65 | 3.97 | 3.6 | 185.45M |
| December 09, 2025 | 3.53 | 3.61 | 3.61 | 3.64 | 3.45 | 85.2M |
| December 08, 2025 | 3.56 | 3.59 | 3.59 | 3.68 | 3.53 | 98.63M |
| December 05, 2025 | 3.4 | 3.48 | 3.48 | 3.5 | 3.33 | 73.68M |
| December 04, 2025 | 3.41 | 3.43 | 3.43 | 3.52 | 3.3 | 73.04M |
| December 03, 2025 | 3.46 | 3.41 | 3.41 | 3.54 | 3.4 | 54.4M |
| December 02, 2025 | 3.45 | 3.48 | 3.48 | 3.52 | 3.39 | 54M |
| December 01, 2025 | 3.39 | 3.45 | 3.45 | 3.48 | 3.39 | 62.5M |
| November 28, 2025 | 3.27 | 3.39 | 3.39 | 3.41 | 3.25 | 83.02M |
| November 27, 2025 | 3.42 | 3.28 | 3.28 | 3.48 | 3.27 | 89.92M |
| November 26, 2025 | 3.42 | 3.47 | 3.47 | 3.51 | 3.33 | 97.69M |
| November 25, 2025 | 3.47 | 3.41 | 3.41 | 3.48 | 3.36 | 88.33M |
| November 24, 2025 | 3.34 | 3.39 | 3.39 | 3.42 | 3.23 | 127.12M |
| November 21, 2025 | 3.43 | 3.38 | 3.38 | 3.81 | 3.36 | 187.13M |
| November 20, 2025 | 3.59 | 3.46 | 3.46 | 3.62 | 3.44 | 84.85M |