3.33
-0.04(-1.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.37 | 3.33 | 3.33 | 3.4 | 3.32 | 36.2M |
| February 12, 2026 | 3.44 | 3.37 | 3.37 | 3.44 | 3.36 | 51.44M |
| February 11, 2026 | 3.46 | 3.44 | 3.44 | 3.49 | 3.43 | 44.51M |
| February 10, 2026 | 3.46 | 3.48 | 3.48 | 3.52 | 3.44 | 55.27M |
| February 09, 2026 | 3.46 | 3.47 | 3.47 | 3.49 | 3.45 | 55.19M |
| February 06, 2026 | 3.43 | 3.46 | 3.46 | 3.52 | 3.43 | 85.43M |
| February 05, 2026 | 3.45 | 3.42 | 3.42 | 3.47 | 3.41 | 43.08M |
| February 04, 2026 | 3.43 | 3.46 | 3.46 | 3.46 | 3.41 | 50.7M |
| February 03, 2026 | 3.41 | 3.43 | 3.43 | 3.43 | 3.38 | 51.3M |
| February 02, 2026 | 3.4 | 3.36 | 3.36 | 3.45 | 3.36 | 58.02M |
| January 30, 2026 | 3.47 | 3.41 | 3.41 | 3.51 | 3.38 | 71.59M |
| January 29, 2026 | 3.48 | 3.48 | 3.48 | 3.5 | 3.43 | 68.51M |
| January 28, 2026 | 3.51 | 3.49 | 3.49 | 3.56 | 3.45 | 99.02M |
| January 27, 2026 | 3.62 | 3.53 | 3.53 | 3.63 | 3.42 | 141.56M |
| January 26, 2026 | 3.53 | 3.62 | 3.62 | 3.63 | 3.49 | 221.09M |
| January 23, 2026 | 3.5 | 3.51 | 3.51 | 3.53 | 3.47 | 138.08M |
| January 22, 2026 | 3.44 | 3.52 | 3.52 | 3.57 | 3.4 | 275.77M |
| January 21, 2026 | 3.31 | 3.51 | 3.51 | 3.51 | 3.31 | 198.52M |
| January 20, 2026 | 3.22 | 3.19 | 3.19 | 3.23 | 3.17 | 38.19M |
| January 19, 2026 | 3.18 | 3.21 | 3.21 | 3.22 | 3.15 | 37.74M |
| January 16, 2026 | 3.26 | 3.18 | 3.18 | 3.27 | 3.17 | 58.1M |
| January 15, 2026 | 3.27 | 3.26 | 3.26 | 3.33 | 3.24 | 68.27M |
| January 14, 2026 | 3.25 | 3.27 | 3.27 | 3.31 | 3.22 | 84.5M |
| January 13, 2026 | 3.21 | 3.24 | 3.24 | 3.32 | 3.2 | 90.19M |
| January 12, 2026 | 3.19 | 3.21 | 3.21 | 3.21 | 3.17 | 65.68M |
| January 09, 2026 | 3.19 | 3.2 | 3.2 | 3.2 | 3.15 | 53.96M |
| January 08, 2026 | 3.13 | 3.18 | 3.18 | 3.21 | 3.13 | 49.44M |
| January 07, 2026 | 3.18 | 3.14 | 3.14 | 3.19 | 3.13 | 41.03M |
| January 06, 2026 | 3.17 | 3.18 | 3.18 | 3.2 | 3.16 | 43.46M |
| January 05, 2026 | 3.07 | 3.17 | 3.17 | 3.18 | 3.06 | 56.63M |
| December 31, 2025 | 3.08 | 3.07 | 3.07 | 3.1 | 3.06 | 26.11M |
| December 30, 2025 | 3.07 | 3.07 | 3.07 | 3.1 | 3.05 | 24.8M |
| December 29, 2025 | 3.11 | 3.08 | 3.08 | 3.12 | 3.07 | 31.68M |
| December 26, 2025 | 3.14 | 3.11 | 3.11 | 3.14 | 3.1 | 33.37M |
| December 25, 2025 | 3.13 | 3.13 | 3.13 | 3.15 | 3.11 | 24.82M |
| December 24, 2025 | 3.15 | 3.14 | 3.14 | 3.16 | 3.12 | 20.17M |
| December 23, 2025 | 3.19 | 3.14 | 3.14 | 3.2 | 3.13 | 25.21M |
| December 22, 2025 | 3.18 | 3.18 | 3.18 | 3.19 | 3.15 | 24.79M |
| December 19, 2025 | 3.09 | 3.18 | 3.18 | 3.18 | 3.08 | 45.41M |
| December 18, 2025 | 3.06 | 3.08 | 3.08 | 3.12 | 3.05 | 22.05M |
| December 17, 2025 | 3.04 | 3.08 | 3.08 | 3.08 | 3.02 | 24.05M |
| December 16, 2025 | 3.09 | 3.05 | 3.05 | 3.1 | 3.04 | 29.19M |
| December 15, 2025 | 3.08 | 3.09 | 3.09 | 3.11 | 3.06 | 20.12M |
| December 12, 2025 | 3.12 | 3.1 | 3.1 | 3.12 | 3.08 | 24.86M |
| December 11, 2025 | 3.19 | 3.11 | 3.11 | 3.19 | 3.1 | 34.1M |
| December 10, 2025 | 3.17 | 3.18 | 3.18 | 3.18 | 3.14 | 29.55M |
| December 09, 2025 | 3.25 | 3.18 | 3.18 | 3.27 | 3.17 | 43.03M |
| December 08, 2025 | 3.24 | 3.24 | 3.24 | 3.27 | 3.23 | 31.68M |
| December 05, 2025 | 3.22 | 3.24 | 3.24 | 3.24 | 3.16 | 36.27M |
| December 04, 2025 | 3.21 | 3.22 | 3.22 | 3.26 | 3.18 | 42.76M |
| December 03, 2025 | 3.23 | 3.22 | 3.22 | 3.26 | 3.21 | 35.24M |
| December 02, 2025 | 3.25 | 3.22 | 3.22 | 3.25 | 3.18 | 32.7M |
| December 01, 2025 | 3.23 | 3.25 | 3.25 | 3.27 | 3.21 | 31.68M |
| November 28, 2025 | 3.24 | 3.23 | 3.23 | 3.25 | 3.18 | 32.83M |
| November 27, 2025 | 3.23 | 3.24 | 3.24 | 3.26 | 3.2 | 44.86M |
| November 26, 2025 | 3.21 | 3.24 | 3.24 | 3.36 | 3.2 | 78.3M |
| November 25, 2025 | 3.15 | 3.22 | 3.22 | 3.24 | 3.13 | 49.55M |
| November 24, 2025 | 3.14 | 3.14 | 3.14 | 3.16 | 3.1 | 38.41M |
| November 21, 2025 | 3.18 | 3.11 | 3.11 | 3.24 | 3.1 | 57.01M |
| November 20, 2025 | 3.23 | 3.2 | 3.2 | 3.25 | 3.19 | 32.9M |