3.63
-0.07(-1.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.71 | 3.63 | 3.63 | 3.71 | 3.62 | 39.65M |
| February 12, 2026 | 3.76 | 3.7 | 3.7 | 3.77 | 3.69 | 36.59M |
| February 11, 2026 | 3.78 | 3.76 | 3.76 | 3.79 | 3.75 | 23.45M |
| February 10, 2026 | 3.79 | 3.78 | 3.78 | 3.82 | 3.77 | 26.55M |
| February 09, 2026 | 3.84 | 3.79 | 3.79 | 3.84 | 3.77 | 30.67M |
| February 06, 2026 | 3.78 | 3.79 | 3.79 | 3.84 | 3.74 | 28.51M |
| February 05, 2026 | 3.79 | 3.79 | 3.79 | 3.85 | 3.77 | 30.7M |
| February 04, 2026 | 3.73 | 3.8 | 3.8 | 3.8 | 3.72 | 34.28M |
| February 03, 2026 | 3.73 | 3.74 | 3.74 | 3.75 | 3.71 | 33.36M |
| February 02, 2026 | 3.77 | 3.71 | 3.71 | 3.81 | 3.7 | 39.62M |
| January 30, 2026 | 3.78 | 3.79 | 3.79 | 3.84 | 3.74 | 36.32M |
| January 29, 2026 | 3.76 | 3.79 | 3.79 | 3.83 | 3.74 | 34.17M |
| January 28, 2026 | 3.79 | 3.78 | 3.78 | 3.82 | 3.76 | 24.4M |
| January 27, 2026 | 3.85 | 3.81 | 3.81 | 3.87 | 3.76 | 32.9M |
| January 26, 2026 | 3.88 | 3.86 | 3.86 | 3.9 | 3.81 | 33.46M |
| January 23, 2026 | 3.89 | 3.88 | 3.88 | 3.9 | 3.85 | 36.02M |
| January 22, 2026 | 3.86 | 3.88 | 3.88 | 3.89 | 3.84 | 28.36M |
| January 21, 2026 | 3.8 | 3.86 | 3.86 | 3.88 | 3.78 | 37.05M |
| January 20, 2026 | 3.8 | 3.82 | 3.82 | 3.84 | 3.79 | 27.6M |
| January 19, 2026 | 3.73 | 3.81 | 3.81 | 3.82 | 3.72 | 33.11M |
| January 16, 2026 | 3.76 | 3.73 | 3.73 | 3.77 | 3.72 | 32.37M |
| January 15, 2026 | 3.8 | 3.75 | 3.75 | 3.81 | 3.71 | 40.57M |
| January 14, 2026 | 3.85 | 3.81 | 3.81 | 3.89 | 3.76 | 66.31M |
| January 13, 2026 | 3.91 | 3.9 | 3.9 | 3.97 | 3.88 | 46.02M |
| January 12, 2026 | 3.88 | 3.91 | 3.91 | 3.92 | 3.85 | 43.15M |
| January 09, 2026 | 3.84 | 3.87 | 3.87 | 3.88 | 3.83 | 33.77M |
| January 08, 2026 | 3.83 | 3.85 | 3.85 | 3.87 | 3.79 | 33.45M |
| January 07, 2026 | 3.89 | 3.83 | 3.83 | 3.9 | 3.82 | 33.48M |
| January 06, 2026 | 3.82 | 3.9 | 3.9 | 3.95 | 3.82 | 38.82M |
| January 05, 2026 | 3.83 | 3.83 | 3.83 | 3.86 | 3.82 | 34.3M |
| December 31, 2025 | 3.87 | 3.83 | 3.83 | 3.89 | 3.81 | 25.83M |
| December 30, 2025 | 3.95 | 3.87 | 3.87 | 3.96 | 3.86 | 34.81M |
| December 29, 2025 | 4 | 3.96 | 3.96 | 4.01 | 3.95 | 29.05M |
| December 26, 2025 | 4.02 | 4.01 | 4.01 | 4.04 | 3.96 | 33.88M |
| December 25, 2025 | 4.01 | 4.03 | 4.03 | 4.06 | 4.01 | 37.68M |
| December 24, 2025 | 3.97 | 4.03 | 4.03 | 4.14 | 3.95 | 87.28M |
| December 23, 2025 | 3.98 | 3.92 | 3.92 | 3.99 | 3.89 | 28.17M |
| December 22, 2025 | 4.01 | 3.98 | 3.98 | 4.1 | 3.96 | 42.01M |
| December 19, 2025 | 3.82 | 4.02 | 4.02 | 4.04 | 3.79 | 67.95M |
| December 18, 2025 | 3.73 | 3.81 | 3.81 | 3.84 | 3.72 | 29.72M |
| December 17, 2025 | 3.7 | 3.74 | 3.74 | 3.75 | 3.66 | 25.57M |
| December 16, 2025 | 3.77 | 3.71 | 3.71 | 3.78 | 3.7 | 24.56M |
| December 15, 2025 | 3.73 | 3.76 | 3.76 | 3.79 | 3.72 | 17.83M |
| December 12, 2025 | 3.81 | 3.75 | 3.75 | 3.83 | 3.73 | 32.99M |
| December 11, 2025 | 3.92 | 3.81 | 3.81 | 3.93 | 3.8 | 36.45M |
| December 10, 2025 | 3.92 | 3.93 | 3.93 | 3.95 | 3.89 | 19.85M |
| December 09, 2025 | 3.97 | 3.92 | 3.92 | 3.98 | 3.9 | 22.91M |
| December 08, 2025 | 4.03 | 3.97 | 3.97 | 4.04 | 3.96 | 29.38M |
| December 05, 2025 | 3.89 | 4.02 | 4.02 | 4.03 | 3.85 | 34.72M |
| December 04, 2025 | 3.87 | 3.9 | 3.9 | 3.97 | 3.87 | 26.29M |
| December 03, 2025 | 3.87 | 3.96 | 3.96 | 4 | 3.87 | 24.02M |
| December 02, 2025 | 3.92 | 3.96 | 3.96 | 4 | 3.87 | 29.28M |
| December 01, 2025 | 3.93 | 3.92 | 3.92 | 3.99 | 3.91 | 26.5M |
| November 28, 2025 | 3.87 | 3.93 | 3.93 | 3.96 | 3.81 | 35.86M |
| November 27, 2025 | 3.85 | 3.89 | 3.89 | 4.03 | 3.82 | 53.33M |
| November 26, 2025 | 3.81 | 3.84 | 3.84 | 3.92 | 3.8 | 33.71M |
| November 25, 2025 | 3.8 | 3.81 | 3.81 | 3.83 | 3.78 | 27.13M |
| November 24, 2025 | 3.83 | 3.79 | 3.79 | 3.86 | 3.76 | 32.81M |
| November 21, 2025 | 3.93 | 3.8 | 3.8 | 3.98 | 3.78 | 40.3M |
| November 20, 2025 | 4.04 | 3.97 | 3.97 | 4.04 | 3.94 | 32.82M |