3.78
-0.05(-1.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.83 | 3.78 | 3.78 | 3.85 | 3.77 | 8.96M |
| February 12, 2026 | 3.91 | 3.83 | 3.83 | 3.92 | 3.83 | 8.02M |
| February 11, 2026 | 3.92 | 3.9 | 3.9 | 3.94 | 3.88 | 6.83M |
| February 10, 2026 | 3.91 | 3.91 | 3.91 | 3.94 | 3.89 | 6.39M |
| February 09, 2026 | 3.88 | 3.91 | 3.91 | 3.93 | 3.88 | 9.66M |
| February 06, 2026 | 3.84 | 3.86 | 3.86 | 3.9 | 3.82 | 7.83M |
| February 05, 2026 | 3.86 | 3.84 | 3.84 | 3.88 | 3.83 | 8.17M |
| February 04, 2026 | 3.76 | 3.87 | 3.87 | 3.87 | 3.76 | 14.53M |
| February 03, 2026 | 3.78 | 3.77 | 3.77 | 3.81 | 3.76 | 10.6M |
| February 02, 2026 | 3.8 | 3.75 | 3.75 | 3.85 | 3.74 | 13.19M |
| January 30, 2026 | 3.9 | 3.83 | 3.83 | 3.92 | 3.8 | 23.28M |
| January 29, 2026 | 3.97 | 3.97 | 3.97 | 4.01 | 3.93 | 13.44M |
| January 28, 2026 | 3.94 | 3.99 | 3.99 | 4.01 | 3.92 | 14.03M |
| January 27, 2026 | 3.99 | 3.94 | 3.94 | 3.99 | 3.89 | 11.76M |
| January 26, 2026 | 3.98 | 3.98 | 3.98 | 4 | 3.93 | 16.18M |
| January 23, 2026 | 3.93 | 3.97 | 3.97 | 4.06 | 3.91 | 21.59M |
| January 22, 2026 | 3.85 | 3.93 | 3.93 | 3.93 | 3.85 | 12.1M |
| January 21, 2026 | 3.89 | 3.86 | 3.86 | 3.89 | 3.83 | 11.1M |
| January 20, 2026 | 3.86 | 3.89 | 3.89 | 3.89 | 3.85 | 12.11M |
| January 19, 2026 | 3.83 | 3.86 | 3.86 | 3.86 | 3.8 | 14.98M |
| January 16, 2026 | 3.81 | 3.83 | 3.83 | 3.84 | 3.8 | 11.64M |
| January 15, 2026 | 3.84 | 3.82 | 3.82 | 3.85 | 3.8 | 10.63M |
| January 14, 2026 | 3.83 | 3.86 | 3.86 | 3.88 | 3.79 | 20.69M |
| January 13, 2026 | 3.83 | 3.83 | 3.83 | 3.85 | 3.8 | 11.82M |
| January 12, 2026 | 3.82 | 3.83 | 3.83 | 3.83 | 3.79 | 12.6M |
| January 09, 2026 | 3.81 | 3.81 | 3.81 | 3.83 | 3.8 | 9.03M |
| January 08, 2026 | 3.79 | 3.81 | 3.81 | 3.82 | 3.77 | 6.98M |
| January 07, 2026 | 3.83 | 3.8 | 3.8 | 3.83 | 3.78 | 7.84M |
| January 06, 2026 | 3.8 | 3.83 | 3.83 | 3.84 | 3.76 | 12.28M |
| January 05, 2026 | 3.75 | 3.77 | 3.77 | 3.8 | 3.74 | 6.97M |
| December 31, 2025 | 3.74 | 3.74 | 3.74 | 3.75 | 3.71 | 7.14M |
| December 30, 2025 | 3.77 | 3.75 | 3.75 | 3.77 | 3.72 | 5.83M |
| December 29, 2025 | 3.79 | 3.76 | 3.76 | 3.8 | 3.76 | 5.12M |
| December 26, 2025 | 3.8 | 3.78 | 3.78 | 3.82 | 3.78 | 4.38M |
| December 25, 2025 | 3.79 | 3.81 | 3.81 | 3.82 | 3.77 | 4.82M |
| December 24, 2025 | 3.77 | 3.79 | 3.79 | 3.8 | 3.75 | 4.97M |
| December 23, 2025 | 3.79 | 3.77 | 3.77 | 3.8 | 3.75 | 5.87M |
| December 22, 2025 | 3.8 | 3.8 | 3.8 | 3.82 | 3.78 | 6.84M |
| December 19, 2025 | 3.75 | 3.79 | 3.79 | 3.8 | 3.74 | 7.16M |
| December 18, 2025 | 3.72 | 3.75 | 3.75 | 3.77 | 3.71 | 5.58M |
| December 17, 2025 | 3.72 | 3.73 | 3.73 | 3.75 | 3.68 | 8.69M |
| December 16, 2025 | 3.77 | 3.72 | 3.72 | 3.78 | 3.71 | 7.67M |
| December 15, 2025 | 3.73 | 3.76 | 3.76 | 3.78 | 3.71 | 6.68M |
| December 12, 2025 | 3.79 | 3.75 | 3.75 | 3.82 | 3.74 | 11.5M |
| December 11, 2025 | 3.84 | 3.79 | 3.79 | 3.85 | 3.77 | 9.74M |
| December 10, 2025 | 3.85 | 3.84 | 3.84 | 3.87 | 3.8 | 12.26M |
| December 09, 2025 | 3.92 | 3.85 | 3.85 | 3.94 | 3.85 | 9.67M |
| December 08, 2025 | 3.91 | 3.93 | 3.93 | 4 | 3.89 | 12.81M |
| December 05, 2025 | 3.86 | 3.89 | 3.89 | 3.9 | 3.8 | 11.01M |
| December 04, 2025 | 3.8 | 3.82 | 3.82 | 3.86 | 3.8 | 7.74M |
| December 03, 2025 | 3.86 | 3.86 | 3.86 | 3.88 | 3.83 | 9.3M |
| December 02, 2025 | 3.85 | 3.86 | 3.86 | 3.88 | 3.82 | 9.72M |
| December 01, 2025 | 3.87 | 3.86 | 3.86 | 3.89 | 3.84 | 11.37M |
| November 28, 2025 | 3.8 | 3.87 | 3.87 | 3.87 | 3.78 | 15.58M |
| November 27, 2025 | 3.8 | 3.8 | 3.8 | 3.83 | 3.77 | 10.79M |
| November 26, 2025 | 3.81 | 3.8 | 3.8 | 3.85 | 3.79 | 14.59M |
| November 25, 2025 | 3.85 | 3.81 | 3.81 | 3.85 | 3.8 | 17.69M |
| November 24, 2025 | 3.86 | 3.82 | 3.82 | 3.88 | 3.8 | 18.47M |
| November 21, 2025 | 4.06 | 3.85 | 3.85 | 4.07 | 3.83 | 19.45M |
| November 20, 2025 | 4.09 | 4.08 | 4.08 | 4.1 | 4.04 | 9.18M |