2.89
-0.03(-1.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 2.92 | 2.89 | 2.89 | 2.94 | 2.89 | 18.64M |
| February 12, 2026 | 3.05 | 2.92 | 2.92 | 3.05 | 2.89 | 34.31M |
| February 11, 2026 | 3.08 | 3.02 | 3.02 | 3.08 | 3.01 | 15.61M |
| February 10, 2026 | 3.06 | 3.06 | 3.06 | 3.09 | 3.05 | 15.38M |
| February 09, 2026 | 3.04 | 3.05 | 3.05 | 3.07 | 3.03 | 13.63M |
| February 06, 2026 | 3.02 | 3.03 | 3.03 | 3.05 | 2.97 | 15.83M |
| February 05, 2026 | 3.01 | 3.02 | 3.02 | 3.05 | 3 | 16.54M |
| February 04, 2026 | 2.99 | 3 | 3 | 3.01 | 2.96 | 20.59M |
| February 03, 2026 | 3.06 | 2.98 | 2.98 | 3.07 | 2.97 | 30M |
| February 02, 2026 | 3.06 | 3.04 | 3.04 | 3.1 | 3.04 | 18.65M |
| January 30, 2026 | 3.04 | 3.08 | 3.08 | 3.1 | 3.02 | 18.98M |
| January 29, 2026 | 3.06 | 3.04 | 3.04 | 3.11 | 3.02 | 18.99M |
| January 28, 2026 | 3.12 | 3.08 | 3.08 | 3.15 | 3.07 | 23.69M |
| January 27, 2026 | 3.16 | 3.15 | 3.15 | 3.21 | 3.07 | 24.14M |
| January 26, 2026 | 3.21 | 3.15 | 3.15 | 3.22 | 3.12 | 22.47M |
| January 23, 2026 | 3.14 | 3.18 | 3.18 | 3.18 | 3.13 | 18.52M |
| January 22, 2026 | 3.13 | 3.14 | 3.14 | 3.15 | 3.08 | 24.08M |
| January 21, 2026 | 3.07 | 3.12 | 3.12 | 3.13 | 3.05 | 19.18M |
| January 20, 2026 | 3.14 | 3.1 | 3.1 | 3.14 | 3.06 | 19.47M |
| January 19, 2026 | 3.07 | 3.11 | 3.11 | 3.12 | 3.04 | 20.4M |
| January 16, 2026 | 3.1 | 3.07 | 3.07 | 3.13 | 3.06 | 19.17M |
| January 15, 2026 | 3.18 | 3.1 | 3.1 | 3.19 | 3.08 | 33.9M |
| January 14, 2026 | 3.23 | 3.22 | 3.22 | 3.31 | 3.16 | 55.56M |
| January 13, 2026 | 3.17 | 3.27 | 3.27 | 3.34 | 3.15 | 54.85M |
| January 12, 2026 | 3.18 | 3.16 | 3.16 | 3.18 | 3.13 | 25.39M |
| January 09, 2026 | 3.1 | 3.15 | 3.15 | 3.16 | 3.08 | 27.51M |
| January 08, 2026 | 3.03 | 3.11 | 3.11 | 3.13 | 3.01 | 30.58M |
| January 07, 2026 | 3.12 | 3.04 | 3.04 | 3.18 | 3.03 | 34.49M |
| January 06, 2026 | 3.07 | 3.13 | 3.13 | 3.34 | 3.05 | 43.03M |
| January 05, 2026 | 2.99 | 3.05 | 3.05 | 3.08 | 2.97 | 28.78M |
| December 31, 2025 | 3 | 2.97 | 2.97 | 3.02 | 2.93 | 19.44M |
| December 30, 2025 | 3.03 | 3 | 3 | 3.06 | 2.99 | 20.29M |
| December 29, 2025 | 3.07 | 3.04 | 3.04 | 3.09 | 3.02 | 17.34M |
| December 26, 2025 | 3.09 | 3.07 | 3.07 | 3.12 | 3.06 | 17.35M |
| December 25, 2025 | 3.1 | 3.1 | 3.1 | 3.11 | 3.04 | 15.37M |
| December 24, 2025 | 3.07 | 3.07 | 3.07 | 3.08 | 3.03 | 18.81M |
| December 23, 2025 | 3.15 | 3.07 | 3.07 | 3.15 | 3.05 | 18.19M |
| December 22, 2025 | 3.16 | 3.14 | 3.14 | 3.18 | 3.12 | 16.08M |
| December 19, 2025 | 3.14 | 3.14 | 3.14 | 3.16 | 3.06 | 22.3M |
| December 18, 2025 | 3.03 | 3.12 | 3.12 | 3.17 | 3.03 | 21.16M |
| December 17, 2025 | 3.05 | 3.05 | 3.05 | 3.08 | 2.98 | 20.94M |
| December 16, 2025 | 3.1 | 3.04 | 3.04 | 3.1 | 3.02 | 16.05M |
| December 15, 2025 | 3.11 | 3.1 | 3.1 | 3.14 | 3.02 | 20.72M |
| December 12, 2025 | 3.14 | 3.13 | 3.13 | 3.19 | 3.1 | 19.85M |
| December 11, 2025 | 3.27 | 3.14 | 3.14 | 3.28 | 3.13 | 24.93M |
| December 10, 2025 | 3.31 | 3.27 | 3.27 | 3.33 | 3.23 | 21.32M |
| December 09, 2025 | 3.35 | 3.31 | 3.31 | 3.42 | 3.31 | 23.22M |
| December 08, 2025 | 3.4 | 3.34 | 3.34 | 3.42 | 3.32 | 24.42M |
| December 05, 2025 | 3.32 | 3.37 | 3.37 | 3.4 | 3.27 | 19.71M |
| December 04, 2025 | 3.32 | 3.3 | 3.3 | 3.39 | 3.28 | 17.41M |
| December 03, 2025 | 3.32 | 3.37 | 3.37 | 3.43 | 3.32 | 16.91M |
| December 02, 2025 | 3.42 | 3.41 | 3.41 | 3.44 | 3.34 | 23.37M |
| December 01, 2025 | 3.41 | 3.43 | 3.43 | 3.47 | 3.35 | 30.52M |
| November 28, 2025 | 3.32 | 3.37 | 3.37 | 3.38 | 3.26 | 16.54M |
| November 27, 2025 | 3.3 | 3.31 | 3.31 | 3.33 | 3.26 | 15.03M |
| November 26, 2025 | 3.36 | 3.31 | 3.31 | 3.46 | 3.29 | 23.59M |
| November 25, 2025 | 3.32 | 3.38 | 3.38 | 3.4 | 3.28 | 25.04M |
| November 24, 2025 | 3.23 | 3.31 | 3.31 | 3.45 | 3.21 | 37.21M |
| November 21, 2025 | 3.38 | 3.22 | 3.22 | 3.47 | 3.19 | 35.24M |
| November 20, 2025 | 3.41 | 3.41 | 3.41 | 3.52 | 3.32 | 34.33M |