3.96
+0.01(+0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.95 | 3.96 | 3.96 | 4 | 3.95 | 20.52M |
| February 12, 2026 | 4.03 | 3.95 | 3.95 | 4.03 | 3.95 | 35.19M |
| February 11, 2026 | 4.05 | 4.02 | 4.02 | 4.07 | 4.02 | 37.39M |
| February 10, 2026 | 4.16 | 4.08 | 4.08 | 4.21 | 4.08 | 63.16M |
| February 09, 2026 | 3.99 | 4.04 | 4.04 | 4.05 | 3.99 | 41.24M |
| February 06, 2026 | 3.97 | 3.99 | 3.99 | 4.07 | 3.93 | 40.39M |
| February 05, 2026 | 4 | 3.98 | 3.98 | 4.02 | 3.95 | 33.23M |
| February 04, 2026 | 4.02 | 4.04 | 4.04 | 4.05 | 3.98 | 49.86M |
| February 03, 2026 | 3.91 | 4.08 | 4.08 | 4.1 | 3.83 | 101.23M |
| February 02, 2026 | 3.98 | 3.91 | 3.91 | 4.01 | 3.89 | 59.52M |
| January 30, 2026 | 4.05 | 4.06 | 4.06 | 4.07 | 4 | 46.69M |
| January 29, 2026 | 4.15 | 4.07 | 4.07 | 4.15 | 4.05 | 61.63M |
| January 28, 2026 | 4.16 | 4.15 | 4.15 | 4.2 | 4.14 | 43.53M |
| January 27, 2026 | 4.17 | 4.2 | 4.2 | 4.21 | 4.11 | 56.16M |
| January 26, 2026 | 4.22 | 4.17 | 4.17 | 4.25 | 4.16 | 64.5M |
| January 23, 2026 | 4.17 | 4.26 | 4.26 | 4.28 | 4.14 | 92.14M |
| January 22, 2026 | 4.13 | 4.2 | 4.2 | 4.23 | 4.13 | 85.02M |
| January 21, 2026 | 4.5 | 4.15 | 4.15 | 4.52 | 4.13 | 237.06M |
| January 20, 2026 | 4.63 | 4.59 | 4.59 | 4.68 | 4.56 | 56.45M |
| January 19, 2026 | 4.56 | 4.64 | 4.64 | 4.64 | 4.52 | 63.35M |
| January 16, 2026 | 4.72 | 4.6 | 4.6 | 4.78 | 4.54 | 115.3M |
| January 15, 2026 | 4.9 | 4.72 | 4.72 | 4.91 | 4.71 | 219.64M |
| January 14, 2026 | 4.63 | 5.04 | 5.04 | 5.14 | 4.61 | 412.59M |
| January 13, 2026 | 4.82 | 4.67 | 4.67 | 4.83 | 4.64 | 122.25M |
| January 12, 2026 | 4.64 | 4.82 | 4.82 | 4.84 | 4.62 | 161.41M |
| January 09, 2026 | 4.58 | 4.64 | 4.64 | 4.65 | 4.56 | 90.56M |
| January 08, 2026 | 4.5 | 4.59 | 4.59 | 4.6 | 4.48 | 70.22M |
| January 07, 2026 | 4.6 | 4.54 | 4.54 | 4.62 | 4.52 | 66.41M |
| January 06, 2026 | 4.55 | 4.62 | 4.62 | 4.62 | 4.52 | 83.77M |
| January 05, 2026 | 4.55 | 4.57 | 4.57 | 4.58 | 4.5 | 73.32M |
| December 31, 2025 | 4.58 | 4.53 | 4.53 | 4.59 | 4.47 | 79.26M |
| December 30, 2025 | 4.68 | 4.59 | 4.59 | 4.68 | 4.59 | 103.54M |
| December 29, 2025 | 4.6 | 4.69 | 4.69 | 4.78 | 4.58 | 177.32M |
| December 26, 2025 | 4.72 | 4.6 | 4.6 | 4.72 | 4.56 | 190.56M |
| December 25, 2025 | 4.42 | 4.76 | 4.76 | 4.76 | 4.41 | 134.7M |
| December 24, 2025 | 4.29 | 4.33 | 4.33 | 4.33 | 4.26 | 35.61M |
| December 23, 2025 | 4.45 | 4.31 | 4.31 | 4.46 | 4.3 | 70.39M |
| December 22, 2025 | 4.47 | 4.46 | 4.46 | 4.53 | 4.45 | 54.7M |
| December 19, 2025 | 4.3 | 4.46 | 4.46 | 4.48 | 4.3 | 92.91M |
| December 18, 2025 | 4.29 | 4.31 | 4.31 | 4.4 | 4.28 | 48.65M |
| December 17, 2025 | 4.34 | 4.34 | 4.34 | 4.36 | 4.21 | 72.51M |
| December 16, 2025 | 4.3 | 4.37 | 4.37 | 4.43 | 4.28 | 73.54M |
| December 15, 2025 | 4.3 | 4.32 | 4.32 | 4.36 | 4.23 | 34.38M |
| December 12, 2025 | 4.34 | 4.3 | 4.3 | 4.35 | 4.28 | 35.66M |
| December 11, 2025 | 4.47 | 4.35 | 4.35 | 4.49 | 4.34 | 51.82M |
| December 10, 2025 | 4.43 | 4.48 | 4.48 | 4.49 | 4.42 | 47.23M |
| December 09, 2025 | 4.45 | 4.44 | 4.44 | 4.49 | 4.42 | 30.81M |
| December 08, 2025 | 4.41 | 4.47 | 4.47 | 4.51 | 4.41 | 48.31M |
| December 05, 2025 | 4.31 | 4.38 | 4.38 | 4.39 | 4.28 | 47.68M |
| December 04, 2025 | 4.6 | 4.32 | 4.32 | 4.6 | 4.31 | 52.5M |
| December 03, 2025 | 4.57 | 4.44 | 4.44 | 4.58 | 4.42 | 57.71M |
| December 02, 2025 | 4.63 | 4.58 | 4.58 | 4.65 | 4.56 | 42.37M |
| December 01, 2025 | 4.64 | 4.66 | 4.66 | 4.69 | 4.62 | 33.76M |
| November 28, 2025 | 4.6 | 4.65 | 4.65 | 4.66 | 4.56 | 38.49M |
| November 27, 2025 | 4.6 | 4.63 | 4.63 | 4.69 | 4.58 | 44.1M |
| November 26, 2025 | 4.6 | 4.63 | 4.63 | 4.72 | 4.56 | 58M |
| November 25, 2025 | 4.58 | 4.6 | 4.6 | 4.63 | 4.56 | 44.5M |
| November 24, 2025 | 4.48 | 4.56 | 4.56 | 4.57 | 4.4 | 54.29M |
| November 21, 2025 | 4.66 | 4.48 | 4.48 | 4.73 | 4.46 | 73.88M |
| November 20, 2025 | 4.8 | 4.71 | 4.71 | 4.85 | 4.71 | 55.42M |