3.30
-0.04(-1.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.34 | 3.3 | 3.3 | 3.36 | 3.29 | 23.66M |
| February 12, 2026 | 3.38 | 3.34 | 3.34 | 3.39 | 3.33 | 26.83M |
| February 11, 2026 | 3.4 | 3.38 | 3.38 | 3.42 | 3.38 | 22.47M |
| February 10, 2026 | 3.4 | 3.4 | 3.4 | 3.44 | 3.37 | 32.8M |
| February 09, 2026 | 3.39 | 3.39 | 3.39 | 3.44 | 3.37 | 37.34M |
| February 06, 2026 | 3.44 | 3.35 | 3.35 | 3.49 | 3.35 | 47.85M |
| February 05, 2026 | 3.37 | 3.36 | 3.36 | 3.39 | 3.34 | 28.31M |
| February 04, 2026 | 3.31 | 3.36 | 3.36 | 3.37 | 3.3 | 27.72M |
| February 03, 2026 | 3.3 | 3.32 | 3.32 | 3.33 | 3.29 | 20.26M |
| February 02, 2026 | 3.35 | 3.28 | 3.28 | 3.38 | 3.27 | 33.71M |
| January 30, 2026 | 3.36 | 3.36 | 3.36 | 3.4 | 3.32 | 36.42M |
| January 29, 2026 | 3.36 | 3.38 | 3.38 | 3.4 | 3.33 | 34.26M |
| January 28, 2026 | 3.39 | 3.37 | 3.37 | 3.41 | 3.35 | 35.74M |
| January 27, 2026 | 3.44 | 3.41 | 3.41 | 3.46 | 3.33 | 50.44M |
| January 26, 2026 | 3.43 | 3.45 | 3.45 | 3.45 | 3.38 | 58.32M |
| January 23, 2026 | 3.36 | 3.43 | 3.43 | 3.44 | 3.35 | 56.02M |
| January 22, 2026 | 3.31 | 3.34 | 3.34 | 3.35 | 3.29 | 34.46M |
| January 21, 2026 | 3.32 | 3.31 | 3.31 | 3.35 | 3.3 | 34.86M |
| January 20, 2026 | 3.31 | 3.31 | 3.31 | 3.34 | 3.29 | 27.68M |
| January 19, 2026 | 3.27 | 3.31 | 3.31 | 3.31 | 3.25 | 28.25M |
| January 16, 2026 | 3.34 | 3.28 | 3.28 | 3.34 | 3.27 | 33.95M |
| January 15, 2026 | 3.38 | 3.32 | 3.32 | 3.38 | 3.3 | 40.2M |
| January 14, 2026 | 3.36 | 3.38 | 3.38 | 3.43 | 3.33 | 63.19M |
| January 13, 2026 | 3.35 | 3.36 | 3.36 | 3.43 | 3.33 | 52.06M |
| January 12, 2026 | 3.3 | 3.35 | 3.35 | 3.36 | 3.29 | 36.66M |
| January 09, 2026 | 3.3 | 3.3 | 3.3 | 3.31 | 3.26 | 33.25M |
| January 08, 2026 | 3.24 | 3.29 | 3.29 | 3.3 | 3.24 | 36.08M |
| January 07, 2026 | 3.27 | 3.25 | 3.25 | 3.29 | 3.24 | 38.23M |
| January 06, 2026 | 3.27 | 3.3 | 3.3 | 3.31 | 3.26 | 36.37M |
| January 05, 2026 | 3.22 | 3.26 | 3.26 | 3.27 | 3.22 | 29.13M |
| December 31, 2025 | 3.25 | 3.22 | 3.22 | 3.25 | 3.21 | 23.63M |
| December 30, 2025 | 3.23 | 3.25 | 3.25 | 3.28 | 3.2 | 31.91M |
| December 29, 2025 | 3.29 | 3.23 | 3.23 | 3.29 | 3.22 | 34.79M |
| December 26, 2025 | 3.29 | 3.29 | 3.29 | 3.3 | 3.27 | 27.7M |
| December 25, 2025 | 3.3 | 3.29 | 3.29 | 3.31 | 3.25 | 29.42M |
| December 24, 2025 | 3.28 | 3.3 | 3.3 | 3.3 | 3.25 | 29.33M |
| December 23, 2025 | 3.34 | 3.28 | 3.28 | 3.36 | 3.27 | 38.04M |
| December 22, 2025 | 3.39 | 3.35 | 3.35 | 3.4 | 3.34 | 44.92M |
| December 19, 2025 | 3.33 | 3.42 | 3.42 | 3.45 | 3.3 | 57.39M |
| December 18, 2025 | 3.25 | 3.33 | 3.33 | 3.38 | 3.24 | 62.9M |
| December 17, 2025 | 3.2 | 3.26 | 3.26 | 3.27 | 3.18 | 46.5M |
| December 16, 2025 | 3.29 | 3.2 | 3.2 | 3.31 | 3.19 | 62.23M |
| December 15, 2025 | 3.31 | 3.3 | 3.3 | 3.39 | 3.26 | 89.82M |
| December 12, 2025 | 3.51 | 3.37 | 3.37 | 3.56 | 3.37 | 158.89M |
| December 11, 2025 | 3.89 | 3.74 | 3.74 | 3.97 | 3.74 | 155.47M |
| December 10, 2025 | 3.78 | 4.15 | 4.15 | 4.15 | 3.76 | 147.35M |
| December 09, 2025 | 3.88 | 3.77 | 3.77 | 3.89 | 3.77 | 34.86M |
| December 08, 2025 | 3.94 | 3.9 | 3.9 | 3.95 | 3.88 | 31.64M |
| December 05, 2025 | 3.9 | 3.93 | 3.93 | 3.96 | 3.86 | 34.97M |
| December 04, 2025 | 3.76 | 3.94 | 3.94 | 3.99 | 3.76 | 52.28M |
| December 03, 2025 | 3.84 | 3.9 | 3.9 | 3.91 | 3.82 | 41.51M |
| December 02, 2025 | 3.83 | 3.84 | 3.84 | 3.85 | 3.77 | 30.22M |
| December 01, 2025 | 3.77 | 3.83 | 3.83 | 3.85 | 3.77 | 33.31M |
| November 28, 2025 | 3.76 | 3.77 | 3.77 | 3.77 | 3.71 | 24.99M |
| November 27, 2025 | 3.8 | 3.76 | 3.76 | 3.82 | 3.73 | 40.06M |
| November 26, 2025 | 3.71 | 3.84 | 3.84 | 3.97 | 3.7 | 65.15M |
| November 25, 2025 | 3.68 | 3.7 | 3.7 | 3.74 | 3.65 | 27.82M |
| November 24, 2025 | 3.69 | 3.67 | 3.67 | 3.72 | 3.65 | 21.66M |
| November 21, 2025 | 3.81 | 3.65 | 3.65 | 3.84 | 3.65 | 34.41M |
| November 20, 2025 | 3.83 | 3.82 | 3.82 | 3.85 | 3.78 | 26.9M |