3.84
-0.04(-1.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.87 | 3.84 | 3.84 | 3.9 | 3.84 | 12.6M |
| February 12, 2026 | 3.92 | 3.88 | 3.88 | 3.93 | 3.86 | 10.22M |
| February 11, 2026 | 3.94 | 3.92 | 3.92 | 3.95 | 3.92 | 7.97M |
| February 10, 2026 | 3.96 | 3.96 | 3.96 | 3.98 | 3.94 | 9.5M |
| February 09, 2026 | 3.93 | 3.96 | 3.96 | 3.97 | 3.91 | 12.92M |
| February 06, 2026 | 3.86 | 3.89 | 3.89 | 3.93 | 3.85 | 10.67M |
| February 05, 2026 | 3.94 | 3.88 | 3.88 | 3.95 | 3.87 | 12.53M |
| February 04, 2026 | 3.89 | 3.94 | 3.94 | 3.96 | 3.87 | 12.95M |
| February 03, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.82 | 11.69M |
| February 02, 2026 | 3.85 | 3.82 | 3.82 | 3.93 | 3.82 | 19.71M |
| January 30, 2026 | 3.93 | 3.84 | 3.84 | 3.95 | 3.81 | 30.18M |
| January 29, 2026 | 4 | 4.01 | 4.01 | 4.06 | 3.97 | 21.41M |
| January 28, 2026 | 4.09 | 4.02 | 4.02 | 4.11 | 4.01 | 16.99M |
| January 27, 2026 | 4.09 | 4.09 | 4.09 | 4.11 | 4.01 | 21.57M |
| January 26, 2026 | 4.1 | 4.13 | 4.13 | 4.18 | 4.07 | 25.64M |
| January 23, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.07 | 19.79M |
| January 22, 2026 | 4.09 | 4.11 | 4.11 | 4.11 | 4.05 | 20.77M |
| January 21, 2026 | 4.05 | 4.09 | 4.09 | 4.1 | 4.01 | 20.58M |
| January 20, 2026 | 4.05 | 4.07 | 4.07 | 4.11 | 4.03 | 22.78M |
| January 19, 2026 | 4 | 4.06 | 4.06 | 4.06 | 3.98 | 28.76M |
| January 16, 2026 | 3.9 | 4.07 | 4.07 | 4.18 | 3.88 | 53.88M |
| January 15, 2026 | 3.91 | 3.88 | 3.88 | 3.92 | 3.87 | 14.06M |
| January 14, 2026 | 3.94 | 3.92 | 3.92 | 3.97 | 3.88 | 20.23M |
| January 13, 2026 | 3.99 | 3.93 | 3.93 | 4 | 3.92 | 18.19M |
| January 12, 2026 | 3.92 | 3.99 | 3.99 | 3.99 | 3.91 | 22.1M |
| January 09, 2026 | 3.91 | 3.92 | 3.92 | 3.95 | 3.9 | 18.5M |
| January 08, 2026 | 3.85 | 3.92 | 3.92 | 3.93 | 3.84 | 15.98M |
| January 07, 2026 | 3.91 | 3.86 | 3.86 | 3.93 | 3.86 | 17.1M |
| January 06, 2026 | 3.89 | 3.91 | 3.91 | 3.91 | 3.88 | 17.03M |
| January 05, 2026 | 3.9 | 3.89 | 3.89 | 3.93 | 3.87 | 15.77M |
| December 31, 2025 | 3.95 | 3.88 | 3.88 | 3.97 | 3.86 | 19.52M |
| December 30, 2025 | 3.91 | 3.94 | 3.94 | 3.98 | 3.91 | 25.84M |
| December 29, 2025 | 3.98 | 3.96 | 3.96 | 4.06 | 3.91 | 45.35M |
| December 26, 2025 | 3.83 | 3.99 | 3.99 | 4.21 | 3.79 | 73.94M |
| December 25, 2025 | 3.77 | 3.83 | 3.83 | 3.83 | 3.77 | 10.12M |
| December 24, 2025 | 3.72 | 3.79 | 3.79 | 3.79 | 3.7 | 7.75M |
| December 23, 2025 | 3.75 | 3.73 | 3.73 | 3.77 | 3.73 | 6.97M |
| December 22, 2025 | 3.78 | 3.77 | 3.77 | 3.82 | 3.76 | 8.67M |
| December 19, 2025 | 3.71 | 3.78 | 3.78 | 3.79 | 3.7 | 9.48M |
| December 18, 2025 | 3.67 | 3.71 | 3.71 | 3.75 | 3.66 | 7.98M |
| December 17, 2025 | 3.69 | 3.69 | 3.69 | 3.71 | 3.6 | 13.7M |
| December 16, 2025 | 3.76 | 3.7 | 3.7 | 3.78 | 3.7 | 12.16M |
| December 15, 2025 | 3.75 | 3.78 | 3.78 | 3.81 | 3.69 | 11.66M |
| December 12, 2025 | 3.81 | 3.78 | 3.78 | 3.84 | 3.77 | 16.6M |
| December 11, 2025 | 3.94 | 3.81 | 3.81 | 3.95 | 3.8 | 20.8M |
| December 10, 2025 | 3.92 | 3.94 | 3.94 | 3.97 | 3.89 | 16.45M |
| December 09, 2025 | 4.03 | 3.95 | 3.95 | 4.05 | 3.94 | 17.46M |
| December 08, 2025 | 4.09 | 4.05 | 4.05 | 4.1 | 4.04 | 19.51M |
| December 05, 2025 | 4.01 | 4.08 | 4.08 | 4.09 | 4.01 | 31.75M |
| December 04, 2025 | 3.88 | 4.08 | 4.08 | 4.25 | 3.88 | 58.45M |
| December 03, 2025 | 3.92 | 3.89 | 3.89 | 3.94 | 3.88 | 10.65M |
| December 02, 2025 | 3.95 | 3.92 | 3.92 | 3.96 | 3.89 | 10.1M |
| December 01, 2025 | 3.96 | 3.95 | 3.95 | 3.98 | 3.93 | 11.05M |
| November 28, 2025 | 3.88 | 3.95 | 3.95 | 3.95 | 3.85 | 11.59M |
| November 27, 2025 | 3.9 | 3.89 | 3.89 | 3.93 | 3.88 | 11.39M |
| November 26, 2025 | 3.95 | 3.91 | 3.91 | 3.98 | 3.9 | 15.9M |
| November 25, 2025 | 3.98 | 3.94 | 3.94 | 3.99 | 3.91 | 15.48M |
| November 24, 2025 | 3.91 | 3.96 | 3.96 | 3.99 | 3.9 | 15.08M |
| November 21, 2025 | 4.05 | 3.9 | 3.9 | 4.09 | 3.88 | 21.88M |
| November 20, 2025 | 4.11 | 4.08 | 4.08 | 4.12 | 4.04 | 13.69M |