3.80
-0.05(-1.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.86 | 3.8 | 3.8 | 3.87 | 3.75 | 47.18M |
| February 12, 2026 | 4 | 3.85 | 3.85 | 4.08 | 3.85 | 72.02M |
| February 11, 2026 | 3.99 | 4 | 4 | 4.07 | 3.97 | 50.68M |
| February 10, 2026 | 4.01 | 4.02 | 4.02 | 4.11 | 3.99 | 54.69M |
| February 09, 2026 | 4.03 | 4.01 | 4.01 | 4.09 | 3.99 | 68.21M |
| February 06, 2026 | 3.83 | 4.04 | 4.04 | 4.11 | 3.75 | 112.95M |
| February 05, 2026 | 4.33 | 3.94 | 3.94 | 4.39 | 3.92 | 145.01M |
| February 04, 2026 | 3.97 | 4.03 | 4.03 | 4.07 | 3.91 | 49.11M |
| February 03, 2026 | 3.97 | 3.9 | 3.9 | 3.97 | 3.87 | 48.95M |
| February 02, 2026 | 3.97 | 3.88 | 3.88 | 4.06 | 3.87 | 93.22M |
| January 30, 2026 | 4.33 | 4.13 | 4.13 | 4.47 | 4.05 | 145.08M |
| January 29, 2026 | 4.19 | 4.4 | 4.4 | 4.55 | 4.11 | 192.9M |
| January 28, 2026 | 4.05 | 4.17 | 4.17 | 4.23 | 3.96 | 126.67M |
| January 27, 2026 | 4.02 | 3.99 | 3.99 | 4.13 | 3.92 | 72.75M |
| January 26, 2026 | 4.14 | 4.09 | 4.09 | 4.2 | 4.05 | 92.28M |
| January 23, 2026 | 4.08 | 4.14 | 4.14 | 4.21 | 4.06 | 130.53M |
| January 22, 2026 | 4.04 | 4.12 | 4.12 | 4.22 | 3.99 | 165.48M |
| January 21, 2026 | 3.68 | 4.04 | 4.04 | 4.04 | 3.63 | 102.08M |
| January 20, 2026 | 3.7 | 3.67 | 3.67 | 3.82 | 3.64 | 67.46M |
| January 19, 2026 | 3.61 | 3.69 | 3.69 | 3.75 | 3.51 | 103.61M |
| January 16, 2026 | 4.3 | 3.78 | 3.78 | 4.3 | 3.67 | 240.17M |
| January 15, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 12.07M |
| January 14, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0 |
| January 13, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0 |
| January 12, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0 |
| January 09, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0 |
| January 08, 2026 | 3.24 | 3.55 | 3.55 | 3.55 | 3.22 | 66.02M |
| January 07, 2026 | 3.27 | 3.23 | 3.23 | 3.28 | 3.19 | 35.31M |
| January 06, 2026 | 3.2 | 3.28 | 3.28 | 3.34 | 3.18 | 40.53M |
| January 05, 2026 | 3.34 | 3.21 | 3.21 | 3.38 | 3.19 | 41.81M |
| December 31, 2025 | 3.25 | 3.19 | 3.19 | 3.26 | 3.15 | 24.93M |
| December 30, 2025 | 3.28 | 3.24 | 3.24 | 3.32 | 3.22 | 29.33M |
| December 29, 2025 | 3.38 | 3.29 | 3.29 | 3.4 | 3.27 | 31.15M |
| December 26, 2025 | 3.37 | 3.39 | 3.39 | 3.4 | 3.32 | 35.97M |
| December 25, 2025 | 3.35 | 3.37 | 3.37 | 3.53 | 3.33 | 53.95M |
| December 24, 2025 | 3.23 | 3.33 | 3.33 | 3.34 | 3.17 | 55.97M |
| December 23, 2025 | 3.17 | 3.25 | 3.25 | 3.36 | 3.15 | 78.82M |
| December 22, 2025 | 3.09 | 3.11 | 3.11 | 3.12 | 3.06 | 20.32M |
| December 19, 2025 | 2.99 | 3.07 | 3.07 | 3.08 | 2.98 | 24.31M |
| December 18, 2025 | 3.03 | 3 | 3 | 3.04 | 2.99 | 21.44M |
| December 17, 2025 | 2.99 | 3 | 3 | 3.02 | 2.92 | 30.23M |
| December 16, 2025 | 3.1 | 3 | 3 | 3.11 | 2.99 | 31.64M |
| December 15, 2025 | 3.1 | 3.12 | 3.12 | 3.14 | 3.06 | 23.72M |
| December 12, 2025 | 3.1 | 3.08 | 3.08 | 3.16 | 3.08 | 26.84M |
| December 11, 2025 | 3.22 | 3.09 | 3.09 | 3.23 | 3.08 | 39.12M |
| December 10, 2025 | 3.2 | 3.23 | 3.23 | 3.23 | 3.17 | 29.54M |
| December 09, 2025 | 3.32 | 3.19 | 3.19 | 3.34 | 3.17 | 51.9M |
| December 08, 2025 | 3.29 | 3.35 | 3.35 | 3.39 | 3.21 | 52.62M |
| December 05, 2025 | 3.52 | 3.49 | 3.49 | 3.52 | 3.37 | 26.28M |
| December 04, 2025 | 3.5 | 3.44 | 3.44 | 3.54 | 3.42 | 29.5M |
| December 03, 2025 | 3.54 | 3.51 | 3.51 | 3.57 | 3.49 | 25.25M |
| December 02, 2025 | 3.59 | 3.55 | 3.55 | 3.64 | 3.47 | 40.93M |
| December 01, 2025 | 3.63 | 3.61 | 3.61 | 3.69 | 3.59 | 37.2M |
| November 28, 2025 | 3.5 | 3.66 | 3.66 | 3.7 | 3.48 | 46.13M |
| November 27, 2025 | 3.48 | 3.48 | 3.48 | 3.53 | 3.45 | 30.07M |
| November 26, 2025 | 3.48 | 3.47 | 3.47 | 3.54 | 3.46 | 29.61M |
| November 25, 2025 | 3.54 | 3.51 | 3.51 | 3.55 | 3.41 | 43.42M |
| November 24, 2025 | 3.62 | 3.49 | 3.49 | 3.7 | 3.41 | 75.2M |
| November 21, 2025 | 3.6 | 3.4 | 3.4 | 3.64 | 3.37 | 68.83M |
| November 20, 2025 | 3.77 | 3.64 | 3.64 | 3.78 | 3.62 | 44.52M |