3.84
-0.05(-1.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.88 | 3.84 | 3.84 | 3.98 | 3.83 | 127.93M |
| February 12, 2026 | 3.95 | 3.89 | 3.89 | 3.97 | 3.87 | 118.56M |
| February 11, 2026 | 4.05 | 3.94 | 3.94 | 4.12 | 3.93 | 149.87M |
| February 10, 2026 | 4.05 | 4.05 | 4.05 | 4.16 | 3.97 | 148M |
| February 09, 2026 | 3.96 | 4.06 | 4.06 | 4.08 | 3.94 | 225.57M |
| February 06, 2026 | 4.2 | 3.93 | 3.93 | 4.22 | 3.82 | 332.49M |
| February 05, 2026 | 4.41 | 4.24 | 4.24 | 4.46 | 4.23 | 192.94M |
| February 04, 2026 | 4.07 | 4.39 | 4.39 | 4.43 | 4 | 362.03M |
| February 03, 2026 | 4.14 | 4.09 | 4.09 | 4.18 | 3.96 | 183.18M |
| February 02, 2026 | 4.12 | 4.06 | 4.06 | 4.32 | 4.05 | 251.11M |
| January 30, 2026 | 4.18 | 4.18 | 4.18 | 4.58 | 4.16 | 305.17M |
| January 29, 2026 | 4.25 | 4.19 | 4.19 | 4.38 | 4.15 | 193.36M |
| January 28, 2026 | 4.5 | 4.28 | 4.28 | 4.55 | 4.21 | 258.39M |
| January 27, 2026 | 4.54 | 4.5 | 4.5 | 4.61 | 4.35 | 198.89M |
| January 26, 2026 | 4.64 | 4.54 | 4.54 | 4.81 | 4.52 | 301.98M |
| January 23, 2026 | 4.37 | 4.61 | 4.61 | 4.68 | 4.35 | 321.68M |
| January 22, 2026 | 4.3 | 4.32 | 4.32 | 4.4 | 4.23 | 201.45M |
| January 21, 2026 | 4.18 | 4.31 | 4.31 | 4.35 | 4.1 | 292.75M |
| January 20, 2026 | 4.37 | 4.25 | 4.25 | 4.55 | 4.11 | 451.17M |
| January 19, 2026 | 4.08 | 4.49 | 4.49 | 4.49 | 3.98 | 280.37M |
| January 16, 2026 | 4.26 | 4.08 | 4.08 | 4.26 | 4.06 | 248.41M |
| January 15, 2026 | 3.97 | 4.13 | 4.13 | 4.2 | 3.97 | 377.94M |
| January 14, 2026 | 3.86 | 4.01 | 4.01 | 4.2 | 3.86 | 415.61M |
| January 13, 2026 | 3.93 | 3.84 | 3.84 | 3.97 | 3.81 | 196.05M |
| January 12, 2026 | 3.72 | 3.93 | 3.93 | 3.95 | 3.71 | 293.6M |
| January 09, 2026 | 3.76 | 3.71 | 3.71 | 3.8 | 3.69 | 166.78M |
| January 08, 2026 | 3.75 | 3.75 | 3.75 | 3.81 | 3.71 | 126.93M |
| January 07, 2026 | 3.86 | 3.77 | 3.77 | 3.87 | 3.75 | 131.63M |
| January 06, 2026 | 3.73 | 3.86 | 3.86 | 3.89 | 3.72 | 221.5M |
| January 05, 2026 | 3.83 | 3.72 | 3.72 | 3.84 | 3.67 | 181.12M |
| December 31, 2025 | 3.83 | 3.83 | 3.83 | 3.87 | 3.76 | 139.39M |
| December 30, 2025 | 3.76 | 3.82 | 3.82 | 3.9 | 3.73 | 204.69M |
| December 29, 2025 | 3.87 | 3.79 | 3.79 | 3.87 | 3.74 | 245.04M |
| December 26, 2025 | 3.6 | 3.87 | 3.87 | 3.95 | 3.58 | 430.35M |
| December 25, 2025 | 3.47 | 3.61 | 3.61 | 3.66 | 3.44 | 327.08M |
| December 24, 2025 | 3.3 | 3.51 | 3.51 | 3.61 | 3.3 | 424.05M |
| December 23, 2025 | 3.3 | 3.28 | 3.28 | 3.32 | 3.24 | 97.77M |
| December 22, 2025 | 3.32 | 3.31 | 3.31 | 3.39 | 3.31 | 100.6M |
| December 19, 2025 | 3.27 | 3.31 | 3.31 | 3.33 | 3.25 | 91.45M |
| December 18, 2025 | 3.26 | 3.26 | 3.26 | 3.32 | 3.24 | 98.15M |
| December 17, 2025 | 3.26 | 3.28 | 3.28 | 3.31 | 3.2 | 114.48M |
| December 16, 2025 | 3.4 | 3.25 | 3.25 | 3.42 | 3.24 | 134.32M |
| December 15, 2025 | 3.44 | 3.41 | 3.41 | 3.5 | 3.38 | 82.02M |
| December 12, 2025 | 3.54 | 3.46 | 3.46 | 3.54 | 3.45 | 107M |
| December 11, 2025 | 3.7 | 3.52 | 3.52 | 3.71 | 3.52 | 118.8M |
| December 10, 2025 | 3.74 | 3.69 | 3.69 | 3.75 | 3.65 | 95.48M |
| December 09, 2025 | 3.71 | 3.72 | 3.72 | 3.76 | 3.69 | 128.53M |
| December 08, 2025 | 3.64 | 3.75 | 3.75 | 3.77 | 3.64 | 194.9M |
| December 05, 2025 | 3.51 | 3.63 | 3.63 | 3.65 | 3.47 | 156M |
| December 04, 2025 | 3.4 | 3.52 | 3.52 | 3.61 | 3.4 | 130.07M |
| December 03, 2025 | 3.67 | 3.6 | 3.6 | 3.7 | 3.58 | 131.26M |
| December 02, 2025 | 3.67 | 3.67 | 3.67 | 3.72 | 3.61 | 180.61M |
| December 01, 2025 | 3.51 | 3.66 | 3.66 | 3.73 | 3.5 | 247.12M |
| November 28, 2025 | 3.4 | 3.5 | 3.5 | 3.51 | 3.39 | 127.12M |
| November 27, 2025 | 3.43 | 3.4 | 3.4 | 3.48 | 3.4 | 115.48M |
| November 26, 2025 | 3.51 | 3.44 | 3.44 | 3.56 | 3.42 | 147.83M |
| November 25, 2025 | 3.49 | 3.51 | 3.51 | 3.55 | 3.48 | 137.51M |
| November 24, 2025 | 3.53 | 3.48 | 3.48 | 3.56 | 3.4 | 144.9M |
| November 21, 2025 | 3.58 | 3.49 | 3.49 | 3.63 | 3.46 | 202.13M |
| November 20, 2025 | 3.8 | 3.66 | 3.66 | 3.85 | 3.63 | 188.12M |