3.54
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.55 | 3.54 | 3.54 | 3.62 | 3.52 | 20.73M |
| February 12, 2026 | 3.53 | 3.54 | 3.54 | 3.63 | 3.52 | 26.13M |
| February 11, 2026 | 3.52 | 3.53 | 3.53 | 3.57 | 3.46 | 28.78M |
| February 10, 2026 | 3.49 | 3.52 | 3.52 | 3.58 | 3.44 | 35.19M |
| February 09, 2026 | 3.49 | 3.48 | 3.48 | 3.5 | 3.43 | 31.64M |
| February 06, 2026 | 3.45 | 3.49 | 3.49 | 3.51 | 3.41 | 43.54M |
| February 05, 2026 | 3.36 | 3.44 | 3.44 | 3.51 | 3.33 | 42.16M |
| February 04, 2026 | 3.26 | 3.37 | 3.37 | 3.38 | 3.23 | 40.94M |
| February 03, 2026 | 3.2 | 3.25 | 3.25 | 3.25 | 3.18 | 22.97M |
| February 02, 2026 | 3.18 | 3.2 | 3.2 | 3.28 | 3.17 | 34.34M |
| January 30, 2026 | 3.19 | 3.21 | 3.21 | 3.24 | 3.16 | 25.88M |
| January 29, 2026 | 3.18 | 3.19 | 3.19 | 3.25 | 3.15 | 27.12M |
| January 28, 2026 | 3.2 | 3.2 | 3.2 | 3.22 | 3.18 | 24.14M |
| January 27, 2026 | 3.22 | 3.18 | 3.18 | 3.27 | 3.14 | 32.35M |
| January 26, 2026 | 3.17 | 3.23 | 3.23 | 3.28 | 3.17 | 51.57M |
| January 23, 2026 | 3.14 | 3.15 | 3.15 | 3.22 | 3.09 | 56.3M |
| January 22, 2026 | 3 | 3.03 | 3.03 | 3.06 | 2.97 | 17.92M |
| January 21, 2026 | 2.94 | 3 | 3 | 3 | 2.93 | 15.83M |
| January 20, 2026 | 2.91 | 2.96 | 2.96 | 2.97 | 2.9 | 20.99M |
| January 19, 2026 | 2.86 | 2.9 | 2.9 | 2.91 | 2.85 | 10.39M |
| January 16, 2026 | 2.9 | 2.87 | 2.87 | 2.9 | 2.85 | 12M |
| January 15, 2026 | 2.92 | 2.9 | 2.9 | 2.92 | 2.88 | 11.56M |
| January 14, 2026 | 2.9 | 2.91 | 2.91 | 2.94 | 2.89 | 18.55M |
| January 13, 2026 | 2.95 | 2.9 | 2.9 | 2.96 | 2.9 | 20.6M |
| January 12, 2026 | 2.93 | 2.94 | 2.94 | 2.94 | 2.9 | 21.5M |
| January 09, 2026 | 2.96 | 2.94 | 2.94 | 2.96 | 2.92 | 13.76M |
| January 08, 2026 | 2.95 | 2.93 | 2.93 | 2.96 | 2.91 | 16.39M |
| January 07, 2026 | 2.93 | 2.95 | 2.95 | 2.96 | 2.86 | 34.18M |
| January 06, 2026 | 2.89 | 2.94 | 2.94 | 2.95 | 2.88 | 41.98M |
| January 05, 2026 | 3.13 | 3 | 3 | 3.15 | 2.93 | 60.84M |
| December 31, 2025 | 2.88 | 2.86 | 2.86 | 2.88 | 2.83 | 10.04M |
| December 30, 2025 | 2.86 | 2.87 | 2.87 | 2.9 | 2.84 | 12.19M |
| December 29, 2025 | 2.89 | 2.88 | 2.88 | 2.9 | 2.86 | 9.95M |
| December 26, 2025 | 2.87 | 2.89 | 2.89 | 2.9 | 2.86 | 13.81M |
| December 25, 2025 | 2.89 | 2.87 | 2.87 | 2.89 | 2.85 | 9.48M |
| December 24, 2025 | 2.87 | 2.88 | 2.88 | 2.9 | 2.85 | 8.61M |
| December 23, 2025 | 2.91 | 2.89 | 2.89 | 2.92 | 2.87 | 10.03M |
| December 22, 2025 | 2.92 | 2.92 | 2.92 | 2.94 | 2.91 | 10.59M |
| December 19, 2025 | 2.86 | 2.92 | 2.92 | 2.93 | 2.86 | 12.94M |
| December 18, 2025 | 2.85 | 2.86 | 2.86 | 2.9 | 2.81 | 11.88M |
| December 17, 2025 | 2.82 | 2.83 | 2.83 | 2.85 | 2.77 | 13.07M |
| December 16, 2025 | 2.89 | 2.82 | 2.82 | 2.89 | 2.81 | 14.83M |
| December 15, 2025 | 2.86 | 2.9 | 2.9 | 2.91 | 2.8 | 18.27M |
| December 12, 2025 | 2.91 | 2.85 | 2.85 | 2.93 | 2.85 | 21.52M |
| December 11, 2025 | 3 | 2.91 | 2.91 | 3.01 | 2.91 | 22.08M |
| December 10, 2025 | 3 | 3 | 3 | 3.03 | 2.97 | 16.22M |
| December 09, 2025 | 3.04 | 3.01 | 3.01 | 3.05 | 2.99 | 16.68M |
| December 08, 2025 | 3.05 | 3.04 | 3.04 | 3.07 | 3.01 | 20.8M |
| December 05, 2025 | 3.03 | 3.05 | 3.05 | 3.06 | 3 | 18.97M |
| December 04, 2025 | 3.12 | 3.03 | 3.03 | 3.12 | 3.03 | 18.28M |
| December 03, 2025 | 3.2 | 3.11 | 3.11 | 3.2 | 3.1 | 16.47M |
| December 02, 2025 | 3.17 | 3.19 | 3.19 | 3.2 | 3.12 | 13.64M |
| December 01, 2025 | 3.17 | 3.16 | 3.16 | 3.21 | 3.15 | 16.29M |
| November 28, 2025 | 3.12 | 3.17 | 3.17 | 3.17 | 3.08 | 16.85M |
| November 27, 2025 | 3.13 | 3.12 | 3.12 | 3.15 | 3.09 | 12.65M |
| November 26, 2025 | 3.15 | 3.12 | 3.12 | 3.2 | 3.11 | 15.79M |
| November 25, 2025 | 3.11 | 3.15 | 3.15 | 3.18 | 3.09 | 18.33M |
| November 24, 2025 | 3.07 | 3.1 | 3.1 | 3.13 | 3.03 | 24.8M |
| November 21, 2025 | 3.14 | 3.03 | 3.03 | 3.21 | 3.02 | 27.45M |
| November 20, 2025 | 3.17 | 3.15 | 3.15 | 3.19 | 3.1 | 17.02M |