3.67
-0.05(-1.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.69 | 3.67 | 3.67 | 3.76 | 3.66 | 36.81M |
| February 12, 2026 | 3.87 | 3.72 | 3.72 | 3.92 | 3.72 | 47M |
| February 11, 2026 | 4.06 | 3.86 | 3.86 | 4.08 | 3.85 | 65.21M |
| February 10, 2026 | 3.98 | 4.08 | 4.08 | 4.13 | 3.96 | 64.39M |
| February 09, 2026 | 3.88 | 3.97 | 3.97 | 4 | 3.84 | 57.85M |
| February 06, 2026 | 3.8 | 3.86 | 3.86 | 3.93 | 3.71 | 88.87M |
| February 05, 2026 | 3.57 | 3.75 | 3.75 | 3.81 | 3.55 | 110.15M |
| February 04, 2026 | 3.57 | 3.72 | 3.72 | 3.79 | 3.57 | 168.78M |
| February 03, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 14.41M |
| February 02, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 14.06M |
| January 30, 2026 | 4.48 | 4.47 | 4.47 | 4.54 | 4.43 | 29.1M |
| January 29, 2026 | 4.55 | 4.5 | 4.5 | 4.6 | 4.48 | 31.65M |
| January 28, 2026 | 4.64 | 4.56 | 4.56 | 4.64 | 4.55 | 28.26M |
| January 27, 2026 | 4.7 | 4.63 | 4.63 | 4.7 | 4.54 | 31.3M |
| January 26, 2026 | 4.84 | 4.71 | 4.71 | 4.86 | 4.65 | 39.57M |
| January 23, 2026 | 4.68 | 4.82 | 4.82 | 4.82 | 4.66 | 53.7M |
| January 22, 2026 | 4.64 | 4.69 | 4.69 | 4.7 | 4.6 | 23.72M |
| January 21, 2026 | 4.55 | 4.64 | 4.64 | 4.64 | 4.53 | 25.51M |
| January 20, 2026 | 4.62 | 4.59 | 4.59 | 4.68 | 4.56 | 25.57M |
| January 19, 2026 | 4.6 | 4.62 | 4.62 | 4.65 | 4.55 | 21.11M |
| January 16, 2026 | 4.64 | 4.6 | 4.6 | 4.68 | 4.57 | 26.12M |
| January 15, 2026 | 4.73 | 4.63 | 4.63 | 4.74 | 4.61 | 37.08M |
| January 14, 2026 | 4.73 | 4.75 | 4.75 | 4.8 | 4.66 | 47.99M |
| January 13, 2026 | 4.85 | 4.73 | 4.73 | 4.87 | 4.72 | 44.05M |
| January 12, 2026 | 4.76 | 4.85 | 4.85 | 4.85 | 4.75 | 44.96M |
| January 09, 2026 | 4.71 | 4.76 | 4.76 | 4.77 | 4.69 | 35.75M |
| January 08, 2026 | 4.63 | 4.7 | 4.7 | 4.71 | 4.62 | 29.17M |
| January 07, 2026 | 4.76 | 4.65 | 4.65 | 4.78 | 4.63 | 35.51M |
| January 06, 2026 | 4.7 | 4.75 | 4.75 | 4.77 | 4.69 | 34.35M |
| January 05, 2026 | 4.65 | 4.7 | 4.7 | 4.7 | 4.61 | 23.76M |
| December 31, 2025 | 4.68 | 4.67 | 4.67 | 4.7 | 4.59 | 21.95M |
| December 30, 2025 | 4.6 | 4.67 | 4.67 | 4.7 | 4.58 | 27.85M |
| December 29, 2025 | 4.65 | 4.63 | 4.63 | 4.67 | 4.61 | 19.07M |
| December 26, 2025 | 4.65 | 4.64 | 4.64 | 4.68 | 4.6 | 26.56M |
| December 25, 2025 | 4.58 | 4.68 | 4.68 | 4.74 | 4.58 | 34.79M |
| December 24, 2025 | 4.53 | 4.59 | 4.59 | 4.6 | 4.53 | 16.8M |
| December 23, 2025 | 4.64 | 4.56 | 4.56 | 4.64 | 4.53 | 20.98M |
| December 22, 2025 | 4.6 | 4.62 | 4.62 | 4.67 | 4.57 | 20.21M |
| December 19, 2025 | 4.51 | 4.6 | 4.6 | 4.6 | 4.49 | 28.03M |
| December 18, 2025 | 4.46 | 4.49 | 4.49 | 4.56 | 4.45 | 18.72M |
| December 17, 2025 | 4.45 | 4.5 | 4.5 | 4.51 | 4.38 | 26.57M |
| December 16, 2025 | 4.57 | 4.46 | 4.46 | 4.61 | 4.45 | 24.77M |
| December 15, 2025 | 4.63 | 4.57 | 4.57 | 4.68 | 4.54 | 22.83M |
| December 12, 2025 | 4.63 | 4.66 | 4.66 | 4.71 | 4.62 | 17.59M |
| December 11, 2025 | 4.76 | 4.63 | 4.63 | 4.76 | 4.63 | 23.71M |
| December 10, 2025 | 4.72 | 4.76 | 4.76 | 4.78 | 4.7 | 18.28M |
| December 09, 2025 | 4.8 | 4.75 | 4.75 | 4.83 | 4.75 | 19.14M |
| December 08, 2025 | 4.77 | 4.84 | 4.84 | 4.84 | 4.75 | 27.76M |
| December 05, 2025 | 4.7 | 4.76 | 4.76 | 4.77 | 4.63 | 24.11M |
| December 04, 2025 | 4.87 | 4.72 | 4.72 | 4.87 | 4.68 | 27.21M |
| December 03, 2025 | 4.85 | 4.73 | 4.73 | 4.85 | 4.71 | 36.66M |
| December 02, 2025 | 4.92 | 4.88 | 4.88 | 4.92 | 4.86 | 22.42M |
| December 01, 2025 | 4.86 | 4.97 | 4.97 | 5.01 | 4.85 | 35.42M |
| November 28, 2025 | 4.87 | 4.9 | 4.9 | 4.9 | 4.77 | 24.13M |
| November 27, 2025 | 4.9 | 4.87 | 4.87 | 4.93 | 4.86 | 34.54M |
| November 26, 2025 | 4.84 | 4.97 | 4.97 | 5.06 | 4.8 | 59.31M |
| November 25, 2025 | 4.83 | 4.84 | 4.84 | 4.87 | 4.8 | 26.12M |
| November 24, 2025 | 4.73 | 4.81 | 4.81 | 4.84 | 4.7 | 30.96M |
| November 21, 2025 | 4.91 | 4.73 | 4.73 | 4.95 | 4.7 | 49.78M |
| November 20, 2025 | 5.06 | 4.95 | 4.95 | 5.09 | 4.94 | 36.6M |