3.36
+0.02(+0.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.36 | 3.36 | 3.36 | 3.42 | 3.35 | 20.16M |
| February 12, 2026 | 3.39 | 3.34 | 3.34 | 3.4 | 3.34 | 22.45M |
| February 11, 2026 | 3.44 | 3.4 | 3.4 | 3.46 | 3.39 | 24.5M |
| February 10, 2026 | 3.43 | 3.46 | 3.46 | 3.47 | 3.41 | 23.63M |
| February 09, 2026 | 3.39 | 3.43 | 3.43 | 3.43 | 3.39 | 16.7M |
| February 06, 2026 | 3.38 | 3.39 | 3.39 | 3.41 | 3.36 | 18.87M |
| February 05, 2026 | 3.41 | 3.39 | 3.39 | 3.42 | 3.39 | 17.04M |
| February 04, 2026 | 3.38 | 3.42 | 3.42 | 3.43 | 3.37 | 25.81M |
| February 03, 2026 | 3.38 | 3.4 | 3.4 | 3.43 | 3.36 | 21.5M |
| February 02, 2026 | 3.38 | 3.34 | 3.34 | 3.41 | 3.34 | 27.9M |
| January 30, 2026 | 3.45 | 3.41 | 3.41 | 3.46 | 3.39 | 27.06M |
| January 29, 2026 | 3.48 | 3.44 | 3.44 | 3.5 | 3.43 | 35.66M |
| January 28, 2026 | 3.49 | 3.51 | 3.51 | 3.54 | 3.47 | 26.96M |
| January 27, 2026 | 3.52 | 3.5 | 3.5 | 3.53 | 3.43 | 33.49M |
| January 26, 2026 | 3.64 | 3.54 | 3.54 | 3.64 | 3.51 | 40.88M |
| January 23, 2026 | 3.61 | 3.64 | 3.64 | 3.65 | 3.57 | 44.37M |
| January 22, 2026 | 3.55 | 3.64 | 3.64 | 3.69 | 3.53 | 47.25M |
| January 21, 2026 | 3.52 | 3.55 | 3.55 | 3.58 | 3.48 | 31.44M |
| January 20, 2026 | 3.56 | 3.55 | 3.55 | 3.6 | 3.53 | 34.53M |
| January 19, 2026 | 3.63 | 3.57 | 3.57 | 3.66 | 3.56 | 49.16M |
| January 16, 2026 | 3.66 | 3.66 | 3.66 | 3.73 | 3.66 | 47.23M |
| January 15, 2026 | 3.76 | 3.63 | 3.63 | 3.77 | 3.62 | 84.64M |
| January 14, 2026 | 3.79 | 3.83 | 3.83 | 3.98 | 3.75 | 146.95M |
| January 13, 2026 | 3.69 | 3.86 | 3.86 | 3.91 | 3.61 | 162.45M |
| January 12, 2026 | 3.63 | 3.68 | 3.68 | 3.73 | 3.6 | 109.25M |
| January 09, 2026 | 3.72 | 3.61 | 3.61 | 3.73 | 3.61 | 158.87M |
| January 08, 2026 | 3.37 | 3.72 | 3.72 | 3.72 | 3.36 | 126.53M |
| January 07, 2026 | 3.43 | 3.38 | 3.38 | 3.44 | 3.36 | 31.99M |
| January 06, 2026 | 3.35 | 3.43 | 3.43 | 3.43 | 3.34 | 36.74M |
| January 05, 2026 | 3.34 | 3.36 | 3.36 | 3.36 | 3.32 | 21.4M |
| December 31, 2025 | 3.33 | 3.34 | 3.34 | 3.35 | 3.3 | 16.23M |
| December 30, 2025 | 3.38 | 3.33 | 3.33 | 3.38 | 3.32 | 23.67M |
| December 29, 2025 | 3.37 | 3.38 | 3.38 | 3.4 | 3.35 | 19.66M |
| December 26, 2025 | 3.43 | 3.38 | 3.38 | 3.44 | 3.36 | 21.33M |
| December 25, 2025 | 3.36 | 3.41 | 3.41 | 3.42 | 3.34 | 28.96M |
| December 24, 2025 | 3.32 | 3.34 | 3.34 | 3.34 | 3.3 | 15.67M |
| December 23, 2025 | 3.38 | 3.32 | 3.32 | 3.39 | 3.31 | 21.04M |
| December 22, 2025 | 3.4 | 3.39 | 3.39 | 3.42 | 3.37 | 19.75M |
| December 19, 2025 | 3.29 | 3.38 | 3.38 | 3.4 | 3.28 | 30.12M |
| December 18, 2025 | 3.28 | 3.29 | 3.29 | 3.34 | 3.28 | 19.5M |
| December 17, 2025 | 3.3 | 3.31 | 3.31 | 3.32 | 3.23 | 25.73M |
| December 16, 2025 | 3.36 | 3.31 | 3.31 | 3.36 | 3.31 | 21.32M |
| December 15, 2025 | 3.35 | 3.37 | 3.37 | 3.4 | 3.32 | 18.07M |
| December 12, 2025 | 3.37 | 3.38 | 3.38 | 3.4 | 3.35 | 16.84M |
| December 11, 2025 | 3.46 | 3.37 | 3.37 | 3.47 | 3.37 | 29.93M |
| December 10, 2025 | 3.46 | 3.47 | 3.47 | 3.47 | 3.42 | 23.62M |
| December 09, 2025 | 3.5 | 3.47 | 3.47 | 3.52 | 3.46 | 21.97M |
| December 08, 2025 | 3.52 | 3.52 | 3.52 | 3.55 | 3.51 | 20.32M |
| December 05, 2025 | 3.47 | 3.53 | 3.53 | 3.54 | 3.45 | 23.82M |
| December 04, 2025 | 3.54 | 3.48 | 3.48 | 3.54 | 3.46 | 23.11M |
| December 03, 2025 | 3.56 | 3.52 | 3.52 | 3.57 | 3.5 | 27.9M |
| December 02, 2025 | 3.58 | 3.57 | 3.57 | 3.6 | 3.53 | 23.6M |
| December 01, 2025 | 3.58 | 3.59 | 3.59 | 3.6 | 3.57 | 20.72M |
| November 28, 2025 | 3.54 | 3.59 | 3.59 | 3.6 | 3.51 | 22.19M |
| November 27, 2025 | 3.57 | 3.55 | 3.55 | 3.58 | 3.54 | 21.98M |
| November 26, 2025 | 3.61 | 3.58 | 3.58 | 3.66 | 3.56 | 30.49M |
| November 25, 2025 | 3.59 | 3.6 | 3.6 | 3.62 | 3.57 | 25.66M |
| November 24, 2025 | 3.53 | 3.59 | 3.59 | 3.61 | 3.53 | 30.92M |
| November 21, 2025 | 3.62 | 3.52 | 3.52 | 3.64 | 3.51 | 46.35M |
| November 20, 2025 | 3.66 | 3.67 | 3.67 | 3.69 | 3.62 | 27.82M |