3.27
-0.02(-0.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.29 | 3.27 | 3.27 | 3.3 | 3.27 | 23.01M |
| February 12, 2026 | 3.33 | 3.29 | 3.29 | 3.33 | 3.28 | 31.24M |
| February 11, 2026 | 3.36 | 3.31 | 3.31 | 3.37 | 3.31 | 34.97M |
| February 10, 2026 | 3.4 | 3.36 | 3.36 | 3.4 | 3.35 | 35.2M |
| February 09, 2026 | 3.36 | 3.4 | 3.4 | 3.43 | 3.36 | 42.57M |
| February 06, 2026 | 3.37 | 3.36 | 3.36 | 3.43 | 3.36 | 47.37M |
| February 05, 2026 | 3.39 | 3.35 | 3.35 | 3.4 | 3.34 | 35.42M |
| February 04, 2026 | 3.35 | 3.4 | 3.4 | 3.41 | 3.32 | 42.87M |
| February 03, 2026 | 3.3 | 3.36 | 3.36 | 3.36 | 3.3 | 37.35M |
| February 02, 2026 | 3.3 | 3.29 | 3.29 | 3.37 | 3.28 | 39.76M |
| January 30, 2026 | 3.43 | 3.34 | 3.34 | 3.47 | 3.32 | 62.26M |
| January 29, 2026 | 3.46 | 3.4 | 3.4 | 3.48 | 3.39 | 77.37M |
| January 28, 2026 | 3.59 | 3.5 | 3.5 | 3.62 | 3.49 | 88.28M |
| January 27, 2026 | 3.77 | 3.61 | 3.61 | 3.77 | 3.49 | 140.21M |
| January 26, 2026 | 3.56 | 3.77 | 3.77 | 3.8 | 3.5 | 205.58M |
| January 23, 2026 | 3.54 | 3.59 | 3.59 | 3.65 | 3.54 | 104.67M |
| January 22, 2026 | 3.46 | 3.51 | 3.51 | 3.51 | 3.42 | 63.39M |
| January 21, 2026 | 3.43 | 3.46 | 3.46 | 3.49 | 3.39 | 57.84M |
| January 20, 2026 | 3.53 | 3.46 | 3.46 | 3.53 | 3.43 | 73.42M |
| January 19, 2026 | 3.4 | 3.53 | 3.53 | 3.55 | 3.33 | 102.38M |
| January 16, 2026 | 3.66 | 3.46 | 3.46 | 3.79 | 3.46 | 134.8M |
| January 15, 2026 | 3.8 | 3.59 | 3.59 | 3.8 | 3.54 | 229.4M |
| January 14, 2026 | 3.96 | 3.93 | 3.93 | 4.11 | 3.81 | 435.81M |
| January 13, 2026 | 3.5 | 3.83 | 3.83 | 3.83 | 3.44 | 249.39M |
| January 12, 2026 | 3.43 | 3.48 | 3.48 | 3.51 | 3.38 | 100.53M |
| January 09, 2026 | 3.36 | 3.37 | 3.37 | 3.37 | 3.31 | 81.65M |
| January 08, 2026 | 3.29 | 3.35 | 3.35 | 3.38 | 3.28 | 82.97M |
| January 07, 2026 | 3.33 | 3.29 | 3.29 | 3.34 | 3.28 | 67.08M |
| January 06, 2026 | 3.29 | 3.34 | 3.34 | 3.37 | 3.29 | 91.29M |
| January 05, 2026 | 3.25 | 3.29 | 3.29 | 3.29 | 3.22 | 68.44M |
| December 31, 2025 | 3.28 | 3.22 | 3.22 | 3.28 | 3.21 | 57.44M |
| December 30, 2025 | 3.31 | 3.27 | 3.27 | 3.32 | 3.22 | 73.74M |
| December 29, 2025 | 3.39 | 3.3 | 3.3 | 3.4 | 3.28 | 99.62M |
| December 26, 2025 | 3.42 | 3.4 | 3.4 | 3.46 | 3.38 | 88M |
| December 25, 2025 | 3.49 | 3.44 | 3.44 | 3.5 | 3.41 | 80.59M |
| December 24, 2025 | 3.42 | 3.49 | 3.49 | 3.49 | 3.38 | 94.26M |
| December 23, 2025 | 3.5 | 3.42 | 3.42 | 3.52 | 3.41 | 100.96M |
| December 22, 2025 | 3.56 | 3.53 | 3.53 | 3.58 | 3.49 | 103.74M |
| December 19, 2025 | 3.49 | 3.55 | 3.55 | 3.57 | 3.41 | 164.16M |
| December 18, 2025 | 3.36 | 3.51 | 3.51 | 3.56 | 3.35 | 206.75M |
| December 17, 2025 | 3.39 | 3.38 | 3.38 | 3.47 | 3.32 | 132.82M |
| December 16, 2025 | 3.56 | 3.4 | 3.4 | 3.56 | 3.36 | 160.81M |
| December 15, 2025 | 3.47 | 3.59 | 3.59 | 3.65 | 3.43 | 184.11M |
| December 12, 2025 | 3.51 | 3.51 | 3.51 | 3.64 | 3.45 | 193.68M |
| December 11, 2025 | 3.83 | 3.55 | 3.55 | 3.87 | 3.53 | 302.36M |
| December 10, 2025 | 3.85 | 3.9 | 3.9 | 4.03 | 3.81 | 397.15M |
| December 09, 2025 | 4.43 | 4.22 | 4.22 | 4.5 | 4.22 | 236.26M |
| December 08, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.05 | 551.02M |
| December 05, 2025 | 3.78 | 4.26 | 4.26 | 4.26 | 3.78 | 90.75M |
| December 04, 2025 | 3.13 | 3.87 | 3.87 | 3.87 | 3.13 | 335.68M |
| December 03, 2025 | 3.13 | 3.52 | 3.52 | 3.52 | 3.13 | 105.27M |
| December 02, 2025 | 3.15 | 3.2 | 3.2 | 3.25 | 3.14 | 79.15M |
| December 01, 2025 | 3.15 | 3.16 | 3.16 | 3.18 | 3.12 | 71.56M |
| November 28, 2025 | 3.13 | 3.12 | 3.12 | 3.15 | 3.07 | 86.71M |
| November 27, 2025 | 3.18 | 3.1 | 3.1 | 3.22 | 3.08 | 167.85M |
| November 26, 2025 | 2.91 | 3.19 | 3.19 | 3.19 | 2.9 | 158.01M |
| November 25, 2025 | 2.86 | 2.9 | 2.9 | 2.93 | 2.84 | 27.85M |
| November 24, 2025 | 2.84 | 2.84 | 2.84 | 2.86 | 2.83 | 27.5M |
| November 21, 2025 | 2.94 | 2.82 | 2.82 | 2.97 | 2.82 | 46.42M |
| November 20, 2025 | 2.96 | 2.97 | 2.97 | 2.99 | 2.93 | 24.7M |