3.16
+0.01(+0.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.15 | 3.16 | 3.16 | 3.2 | 3.14 | 22.75M |
| February 12, 2026 | 3.28 | 3.15 | 3.15 | 3.29 | 3.13 | 34.3M |
| February 11, 2026 | 3.28 | 3.3 | 3.3 | 3.3 | 3.24 | 22.57M |
| February 10, 2026 | 3.25 | 3.27 | 3.27 | 3.3 | 3.24 | 22.42M |
| February 09, 2026 | 3.26 | 3.25 | 3.25 | 3.29 | 3.23 | 22.25M |
| February 06, 2026 | 3.25 | 3.24 | 3.24 | 3.28 | 3.17 | 33.03M |
| February 05, 2026 | 3.17 | 3.19 | 3.19 | 3.31 | 3.16 | 39.41M |
| February 04, 2026 | 3.13 | 3.16 | 3.16 | 3.2 | 3.1 | 32.03M |
| February 03, 2026 | 3.1 | 3.1 | 3.1 | 3.13 | 3.06 | 30.07M |
| February 02, 2026 | 3.08 | 3.08 | 3.08 | 3.17 | 3.07 | 38.64M |
| January 30, 2026 | 3.05 | 3.1 | 3.1 | 3.14 | 3.05 | 39.69M |
| January 29, 2026 | 3.07 | 3.07 | 3.07 | 3.13 | 3.04 | 28.46M |
| January 28, 2026 | 3.11 | 3.08 | 3.08 | 3.13 | 3.06 | 25.22M |
| January 27, 2026 | 3.17 | 3.13 | 3.13 | 3.19 | 3.06 | 27.3M |
| January 26, 2026 | 3.22 | 3.18 | 3.18 | 3.24 | 3.14 | 28.96M |
| January 23, 2026 | 3.25 | 3.22 | 3.22 | 3.25 | 3.16 | 22.79M |
| January 22, 2026 | 3.18 | 3.2 | 3.2 | 3.2 | 3.12 | 28.54M |
| January 21, 2026 | 3.08 | 3.17 | 3.17 | 3.18 | 3.05 | 33.72M |
| January 20, 2026 | 3.09 | 3.09 | 3.09 | 3.13 | 3.05 | 24.65M |
| January 19, 2026 | 3.01 | 3.07 | 3.07 | 3.08 | 2.97 | 25.81M |
| January 16, 2026 | 3.04 | 3.01 | 3.01 | 3.05 | 2.98 | 26.43M |
| January 15, 2026 | 3.05 | 3.03 | 3.03 | 3.07 | 3.01 | 21.5M |
| January 14, 2026 | 3.12 | 3.07 | 3.07 | 3.14 | 3.02 | 34.1M |
| January 13, 2026 | 3.14 | 3.11 | 3.11 | 3.17 | 3.09 | 28.91M |
| January 12, 2026 | 3.1 | 3.12 | 3.12 | 3.16 | 3.09 | 28.83M |
| January 09, 2026 | 3.1 | 3.09 | 3.09 | 3.1 | 3.05 | 23.98M |
| January 08, 2026 | 3.05 | 3.1 | 3.1 | 3.11 | 3.04 | 23.37M |
| January 07, 2026 | 3.12 | 3.06 | 3.06 | 3.13 | 3.05 | 25.82M |
| January 06, 2026 | 3.1 | 3.12 | 3.12 | 3.15 | 3.08 | 27.01M |
| January 05, 2026 | 3.11 | 3.1 | 3.1 | 3.13 | 3.07 | 26.23M |
| December 31, 2025 | 3.1 | 3.11 | 3.11 | 3.13 | 3.05 | 19.18M |
| December 30, 2025 | 3.15 | 3.09 | 3.09 | 3.15 | 3.05 | 19.21M |
| December 29, 2025 | 3.16 | 3.12 | 3.12 | 3.17 | 3.08 | 22.47M |
| December 26, 2025 | 3.18 | 3.15 | 3.15 | 3.19 | 3.14 | 21.22M |
| December 25, 2025 | 3.16 | 3.19 | 3.19 | 3.2 | 3.13 | 25.81M |
| December 24, 2025 | 3.08 | 3.12 | 3.12 | 3.14 | 3.08 | 20.68M |
| December 23, 2025 | 3.19 | 3.1 | 3.1 | 3.22 | 3.06 | 32.08M |
| December 22, 2025 | 3.1 | 3.18 | 3.18 | 3.24 | 3.09 | 32.79M |
| December 19, 2025 | 2.99 | 3.09 | 3.09 | 3.1 | 2.96 | 31.31M |
| December 18, 2025 | 2.92 | 2.97 | 2.97 | 3.01 | 2.9 | 26.42M |
| December 17, 2025 | 2.92 | 2.92 | 2.92 | 2.95 | 2.86 | 24.49M |
| December 16, 2025 | 2.99 | 2.94 | 2.94 | 3.03 | 2.93 | 21.09M |
| December 15, 2025 | 2.98 | 3 | 3 | 3.03 | 2.9 | 32.75M |
| December 12, 2025 | 3.08 | 2.99 | 2.99 | 3.08 | 2.95 | 39.16M |
| December 11, 2025 | 3.26 | 3.04 | 3.04 | 3.27 | 3.03 | 44.9M |
| December 10, 2025 | 3.31 | 3.24 | 3.24 | 3.32 | 3.23 | 39.75M |
| December 09, 2025 | 3.16 | 3.29 | 3.29 | 3.34 | 3.13 | 71.7M |
| December 08, 2025 | 3.14 | 3.16 | 3.16 | 3.18 | 3.11 | 20.99M |
| December 05, 2025 | 3.14 | 3.14 | 3.14 | 3.15 | 3.06 | 22.94M |
| December 04, 2025 | 3.15 | 3.12 | 3.12 | 3.22 | 3.1 | 28.54M |
| December 03, 2025 | 3.23 | 3.16 | 3.16 | 3.26 | 3.13 | 34.77M |
| December 02, 2025 | 3.19 | 3.21 | 3.21 | 3.24 | 3.16 | 32.7M |
| December 01, 2025 | 3.23 | 3.19 | 3.19 | 3.27 | 3.18 | 52.16M |
| November 28, 2025 | 3.15 | 3.22 | 3.22 | 3.22 | 3.1 | 75.94M |
| November 27, 2025 | 3.33 | 3.17 | 3.17 | 3.33 | 3.14 | 129.1M |
| November 26, 2025 | 3.02 | 3.31 | 3.31 | 3.31 | 3.02 | 42.97M |
| November 25, 2025 | 3 | 3.01 | 3.01 | 3.04 | 2.97 | 24.82M |
| November 24, 2025 | 2.99 | 2.99 | 2.99 | 3.07 | 2.94 | 30.91M |
| November 21, 2025 | 3.15 | 2.97 | 2.97 | 3.19 | 2.95 | 36.12M |
| November 20, 2025 | 3.19 | 3.17 | 3.17 | 3.22 | 3.1 | 27.78M |