3.81
-0.1(-2.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.92 | 3.81 | 3.81 | 3.92 | 3.81 | 53.71M |
| February 12, 2026 | 3.9 | 3.91 | 3.91 | 3.95 | 3.88 | 77.96M |
| February 11, 2026 | 3.86 | 3.95 | 3.95 | 4.02 | 3.83 | 147.32M |
| February 10, 2026 | 3.82 | 3.85 | 3.85 | 3.88 | 3.81 | 38.79M |
| February 09, 2026 | 3.8 | 3.83 | 3.83 | 3.84 | 3.79 | 33.93M |
| February 06, 2026 | 3.78 | 3.77 | 3.77 | 3.82 | 3.74 | 30.28M |
| February 05, 2026 | 3.86 | 3.79 | 3.79 | 3.88 | 3.79 | 40.21M |
| February 04, 2026 | 3.75 | 3.87 | 3.87 | 3.88 | 3.74 | 71.84M |
| February 03, 2026 | 3.75 | 3.76 | 3.76 | 3.77 | 3.71 | 32.21M |
| February 02, 2026 | 3.79 | 3.72 | 3.72 | 3.86 | 3.72 | 43.85M |
| January 30, 2026 | 3.86 | 3.81 | 3.81 | 3.9 | 3.79 | 58.23M |
| January 29, 2026 | 3.83 | 3.9 | 3.9 | 3.99 | 3.83 | 106.82M |
| January 28, 2026 | 3.77 | 3.85 | 3.85 | 3.89 | 3.74 | 65.49M |
| January 27, 2026 | 3.8 | 3.79 | 3.79 | 3.81 | 3.71 | 36.58M |
| January 26, 2026 | 3.88 | 3.82 | 3.82 | 3.91 | 3.78 | 46.79M |
| January 23, 2026 | 3.88 | 3.88 | 3.88 | 3.9 | 3.84 | 47.24M |
| January 22, 2026 | 3.8 | 3.87 | 3.87 | 3.88 | 3.8 | 60.16M |
| January 21, 2026 | 3.73 | 3.83 | 3.83 | 3.92 | 3.72 | 69.71M |
| January 20, 2026 | 3.78 | 3.75 | 3.75 | 3.8 | 3.74 | 32.07M |
| January 19, 2026 | 3.75 | 3.78 | 3.78 | 3.79 | 3.75 | 32.18M |
| January 16, 2026 | 3.82 | 3.77 | 3.77 | 3.82 | 3.76 | 35.6M |
| January 15, 2026 | 3.81 | 3.78 | 3.78 | 3.83 | 3.75 | 58.77M |
| January 14, 2026 | 3.77 | 3.85 | 3.85 | 4.02 | 3.76 | 134.31M |
| January 13, 2026 | 3.85 | 3.78 | 3.78 | 3.87 | 3.78 | 65.56M |
| January 12, 2026 | 3.75 | 3.86 | 3.86 | 3.87 | 3.74 | 93.87M |
| January 09, 2026 | 3.76 | 3.75 | 3.75 | 3.79 | 3.72 | 62.37M |
| January 08, 2026 | 3.68 | 3.78 | 3.78 | 3.85 | 3.67 | 91.23M |
| January 07, 2026 | 3.64 | 3.73 | 3.73 | 3.86 | 3.58 | 104.29M |
| January 06, 2026 | 3.59 | 3.64 | 3.64 | 3.65 | 3.58 | 42.89M |
| January 05, 2026 | 3.59 | 3.58 | 3.59 | 3.6 | 3.56 | 26.54M |
| December 31, 2025 | 3.6 | 3.6 | 3.6 | 3.61 | 3.54 | 27.38M |
| December 30, 2025 | 3.56 | 3.61 | 3.61 | 3.64 | 3.54 | 35.28M |
| December 29, 2025 | 3.56 | 3.57 | 3.57 | 3.59 | 3.54 | 19.75M |
| December 26, 2025 | 3.6 | 3.57 | 3.57 | 3.6 | 3.54 | 30.39M |
| December 25, 2025 | 3.53 | 3.61 | 3.61 | 3.63 | 3.51 | 36.86M |
| December 24, 2025 | 3.51 | 3.54 | 3.54 | 3.54 | 3.49 | 18.26M |
| December 23, 2025 | 3.57 | 3.52 | 3.52 | 3.58 | 3.51 | 22.62M |
| December 22, 2025 | 3.53 | 3.57 | 3.57 | 3.61 | 3.51 | 29.86M |
| December 19, 2025 | 3.43 | 3.52 | 3.52 | 3.53 | 3.43 | 28.33M |
| December 18, 2025 | 3.44 | 3.44 | 3.44 | 3.48 | 3.44 | 17.23M |
| December 17, 2025 | 3.43 | 3.46 | 3.46 | 3.46 | 3.4 | 23.71M |
| December 16, 2025 | 3.52 | 3.43 | 3.43 | 3.52 | 3.43 | 27.38M |
| December 15, 2025 | 3.52 | 3.52 | 3.52 | 3.56 | 3.48 | 22.53M |
| December 12, 2025 | 3.55 | 3.55 | 3.55 | 3.6 | 3.54 | 20.6M |
| December 11, 2025 | 3.66 | 3.56 | 3.56 | 3.67 | 3.56 | 38.3M |
| December 10, 2025 | 3.66 | 3.66 | 3.66 | 3.68 | 3.63 | 19.79M |
| December 09, 2025 | 3.73 | 3.67 | 3.67 | 3.75 | 3.67 | 26.99M |
| December 08, 2025 | 3.73 | 3.74 | 3.74 | 3.78 | 3.73 | 31.01M |
| December 05, 2025 | 3.7 | 3.74 | 3.74 | 3.74 | 3.67 | 36.34M |
| December 04, 2025 | 3.66 | 3.71 | 3.71 | 3.76 | 3.62 | 54.97M |
| December 03, 2025 | 3.68 | 3.64 | 3.64 | 3.69 | 3.62 | 25.27M |
| December 02, 2025 | 3.7 | 3.69 | 3.69 | 3.7 | 3.66 | 17.65M |
| December 01, 2025 | 3.67 | 3.71 | 3.71 | 3.72 | 3.66 | 26.51M |
| November 28, 2025 | 3.65 | 3.67 | 3.67 | 3.68 | 3.61 | 24.93M |
| November 27, 2025 | 3.64 | 3.65 | 3.65 | 3.68 | 3.62 | 21.82M |
| November 26, 2025 | 3.66 | 3.64 | 3.64 | 3.69 | 3.64 | 21.96M |
| November 25, 2025 | 3.65 | 3.66 | 3.66 | 3.69 | 3.63 | 24.04M |
| November 24, 2025 | 3.61 | 3.65 | 3.65 | 3.68 | 3.59 | 27.69M |
| November 21, 2025 | 3.72 | 3.61 | 3.61 | 3.74 | 3.6 | 42.54M |
| November 20, 2025 | 3.77 | 3.75 | 3.75 | 3.79 | 3.74 | 24.32M |