2.95
-0.03(-1.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 2.98 | 2.95 | 2.95 | 3.02 | 2.95 | 43.67M |
| February 12, 2026 | 3.01 | 2.98 | 2.98 | 3.02 | 2.94 | 51.19M |
| February 11, 2026 | 3.01 | 2.99 | 2.99 | 3.02 | 2.98 | 41.35M |
| February 10, 2026 | 2.97 | 3.01 | 3.01 | 3.04 | 2.95 | 68.48M |
| February 09, 2026 | 2.9 | 2.95 | 2.95 | 2.95 | 2.89 | 48.34M |
| February 06, 2026 | 2.85 | 2.87 | 2.87 | 2.9 | 2.81 | 41.93M |
| February 05, 2026 | 2.88 | 2.86 | 2.86 | 2.9 | 2.86 | 35.44M |
| February 04, 2026 | 2.87 | 2.89 | 2.89 | 2.9 | 2.85 | 46.11M |
| February 03, 2026 | 2.82 | 2.87 | 2.87 | 2.88 | 2.82 | 52.36M |
| February 02, 2026 | 2.75 | 2.77 | 2.77 | 2.84 | 2.73 | 56.69M |
| January 30, 2026 | 2.9 | 2.85 | 2.85 | 2.92 | 2.84 | 51.8M |
| January 29, 2026 | 2.89 | 2.9 | 2.9 | 2.97 | 2.83 | 56.23M |
| January 28, 2026 | 2.91 | 2.91 | 2.91 | 2.95 | 2.89 | 41.28M |
| January 27, 2026 | 2.94 | 2.91 | 2.91 | 2.97 | 2.86 | 54.6M |
| January 26, 2026 | 3.03 | 2.95 | 2.95 | 3.05 | 2.91 | 74.57M |
| January 23, 2026 | 3 | 3.03 | 3.03 | 3.04 | 2.97 | 60.2M |
| January 22, 2026 | 2.95 | 3 | 3 | 3 | 2.93 | 67.83M |
| January 21, 2026 | 2.95 | 2.93 | 2.93 | 2.97 | 2.92 | 50.91M |
| January 20, 2026 | 2.97 | 2.96 | 2.96 | 3 | 2.94 | 57.13M |
| January 19, 2026 | 2.94 | 2.95 | 2.95 | 2.98 | 2.9 | 52.32M |
| January 16, 2026 | 3.07 | 2.95 | 2.95 | 3.08 | 2.93 | 87.48M |
| January 15, 2026 | 3.17 | 3.06 | 3.06 | 3.19 | 3.04 | 91.38M |
| January 14, 2026 | 3.11 | 3.16 | 3.16 | 3.23 | 3.1 | 141.73M |
| January 13, 2026 | 3.2 | 3.1 | 3.1 | 3.23 | 3.09 | 126.98M |
| January 12, 2026 | 2.98 | 3.15 | 3.15 | 3.16 | 2.98 | 147.5M |
| January 09, 2026 | 2.94 | 2.96 | 2.96 | 2.97 | 2.92 | 61.55M |
| January 08, 2026 | 2.89 | 2.94 | 2.94 | 2.95 | 2.87 | 57.75M |
| January 07, 2026 | 2.94 | 2.89 | 2.89 | 2.95 | 2.89 | 59.54M |
| January 06, 2026 | 2.93 | 2.94 | 2.94 | 2.97 | 2.91 | 64.46M |
| January 05, 2026 | 2.95 | 2.95 | 2.95 | 3 | 2.91 | 113.07M |
| December 31, 2025 | 2.83 | 2.85 | 2.85 | 2.9 | 2.81 | 49.79M |
| December 30, 2025 | 2.91 | 2.85 | 2.85 | 2.92 | 2.84 | 61.51M |
| December 29, 2025 | 2.84 | 2.9 | 2.9 | 2.9 | 2.78 | 95.84M |
| December 26, 2025 | 2.71 | 2.85 | 2.85 | 2.97 | 2.7 | 158.2M |
| December 25, 2025 | 2.7 | 2.71 | 2.71 | 2.72 | 2.67 | 36.8M |
| December 24, 2025 | 2.67 | 2.7 | 2.7 | 2.7 | 2.66 | 38.73M |
| December 23, 2025 | 2.75 | 2.68 | 2.68 | 2.76 | 2.67 | 47.33M |
| December 22, 2025 | 2.78 | 2.75 | 2.75 | 2.79 | 2.75 | 32.2M |
| December 19, 2025 | 2.75 | 2.78 | 2.78 | 2.79 | 2.74 | 29.7M |
| December 18, 2025 | 2.72 | 2.75 | 2.75 | 2.77 | 2.71 | 27.63M |
| December 17, 2025 | 2.73 | 2.74 | 2.74 | 2.75 | 2.68 | 33.1M |
| December 16, 2025 | 2.81 | 2.73 | 2.73 | 2.82 | 2.72 | 37.5M |
| December 15, 2025 | 2.83 | 2.82 | 2.82 | 2.85 | 2.76 | 29.63M |
| December 12, 2025 | 2.86 | 2.83 | 2.83 | 2.87 | 2.83 | 31.41M |
| December 11, 2025 | 2.93 | 2.86 | 2.86 | 2.94 | 2.85 | 40.07M |
| December 10, 2025 | 2.91 | 2.93 | 2.93 | 2.94 | 2.88 | 36.3M |
| December 09, 2025 | 2.92 | 2.92 | 2.92 | 2.98 | 2.91 | 36.36M |
| December 08, 2025 | 2.94 | 2.93 | 2.93 | 2.96 | 2.92 | 36.68M |
| December 05, 2025 | 2.89 | 2.94 | 2.94 | 2.94 | 2.85 | 33.27M |
| December 04, 2025 | 2.9 | 2.88 | 2.88 | 2.91 | 2.86 | 37.68M |
| December 03, 2025 | 2.97 | 2.91 | 2.91 | 2.98 | 2.91 | 46M |
| December 02, 2025 | 3 | 2.98 | 2.98 | 3.01 | 2.96 | 35.45M |
| December 01, 2025 | 2.99 | 3.01 | 3.01 | 3.02 | 2.96 | 44.97M |
| November 28, 2025 | 2.94 | 2.98 | 2.98 | 2.99 | 2.92 | 42.88M |
| November 27, 2025 | 2.99 | 2.95 | 2.95 | 3 | 2.94 | 57.01M |
| November 26, 2025 | 2.99 | 3 | 3 | 3.16 | 2.97 | 93.87M |
| November 25, 2025 | 2.93 | 2.99 | 2.99 | 3.01 | 2.93 | 57.78M |
| November 24, 2025 | 2.87 | 2.93 | 2.93 | 2.94 | 2.84 | 53.79M |
| November 21, 2025 | 2.93 | 2.84 | 2.84 | 2.96 | 2.84 | 54.4M |
| November 20, 2025 | 2.97 | 2.95 | 2.95 | 2.98 | 2.92 | 38.62M |