3.98
-0.04(-1.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.01 | 3.98 | 3.98 | 4.06 | 3.96 | 13.68M |
| February 12, 2026 | 4.08 | 4.02 | 4.02 | 4.1 | 4.02 | 15.35M |
| February 11, 2026 | 4.11 | 4.08 | 4.08 | 4.18 | 4.05 | 23.68M |
| February 10, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 3.98 | 26.88M |
| February 09, 2026 | 3.92 | 4.07 | 4.07 | 4.07 | 3.88 | 34.65M |
| February 06, 2026 | 3.85 | 3.88 | 3.88 | 3.92 | 3.8 | 13.68M |
| February 05, 2026 | 3.89 | 3.86 | 3.86 | 3.95 | 3.85 | 18.12M |
| February 04, 2026 | 3.9 | 3.88 | 3.88 | 3.92 | 3.85 | 14.94M |
| February 03, 2026 | 3.85 | 3.91 | 3.91 | 3.95 | 3.83 | 20.41M |
| February 02, 2026 | 3.92 | 3.8 | 3.8 | 3.96 | 3.78 | 24.52M |
| January 30, 2026 | 3.89 | 3.96 | 3.96 | 3.98 | 3.81 | 25.18M |
| January 29, 2026 | 4.1 | 3.94 | 3.94 | 4.13 | 3.94 | 42.6M |
| January 28, 2026 | 4.14 | 4.15 | 4.15 | 4.23 | 4.08 | 44.92M |
| January 27, 2026 | 3.88 | 4.11 | 4.11 | 4.11 | 3.88 | 49.99M |
| January 26, 2026 | 4.06 | 3.91 | 3.91 | 4.09 | 3.87 | 45.32M |
| January 23, 2026 | 3.86 | 3.99 | 3.99 | 4.06 | 3.83 | 62.68M |
| January 22, 2026 | 3.75 | 3.94 | 3.94 | 3.94 | 3.72 | 80.33M |
| January 21, 2026 | 3.92 | 3.75 | 3.75 | 3.92 | 3.73 | 98.92M |
| January 20, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 2.86M |
| January 19, 2026 | 3.36 | 3.55 | 3.55 | 3.55 | 3.36 | 38.54M |
| January 16, 2026 | 3.31 | 3.38 | 3.38 | 3.45 | 3.27 | 35.77M |
| January 15, 2026 | 3.28 | 3.29 | 3.29 | 3.31 | 3.27 | 14.35M |
| January 14, 2026 | 3.31 | 3.29 | 3.29 | 3.34 | 3.27 | 28.21M |
| January 13, 2026 | 3.39 | 3.3 | 3.3 | 3.39 | 3.29 | 33.23M |
| January 12, 2026 | 3.32 | 3.38 | 3.38 | 3.38 | 3.3 | 33.03M |
| January 09, 2026 | 3.34 | 3.31 | 3.31 | 3.39 | 3.3 | 30.27M |
| January 08, 2026 | 3.24 | 3.33 | 3.33 | 3.35 | 3.23 | 32.15M |
| January 07, 2026 | 3.27 | 3.25 | 3.25 | 3.29 | 3.24 | 20.35M |
| January 06, 2026 | 3.23 | 3.27 | 3.27 | 3.29 | 3.23 | 25.69M |
| January 05, 2026 | 3.22 | 3.24 | 3.24 | 3.25 | 3.2 | 20.13M |
| December 31, 2025 | 3.25 | 3.21 | 3.21 | 3.26 | 3.19 | 17.25M |
| December 30, 2025 | 3.23 | 3.19 | 3.19 | 3.23 | 3.18 | 17.46M |
| December 29, 2025 | 3.26 | 3.22 | 3.22 | 3.27 | 3.21 | 16.99M |
| December 26, 2025 | 3.3 | 3.26 | 3.26 | 3.31 | 3.25 | 22.22M |
| December 25, 2025 | 3.26 | 3.31 | 3.31 | 3.35 | 3.25 | 26.03M |
| December 24, 2025 | 3.26 | 3.27 | 3.27 | 3.31 | 3.26 | 19.25M |
| December 23, 2025 | 3.24 | 3.29 | 3.29 | 3.3 | 3.19 | 32.86M |
| December 22, 2025 | 3.31 | 3.26 | 3.26 | 3.35 | 3.26 | 32.29M |
| December 19, 2025 | 3.21 | 3.27 | 3.27 | 3.29 | 3.2 | 24.11M |
| December 18, 2025 | 3.16 | 3.21 | 3.21 | 3.31 | 3.16 | 28.66M |
| December 17, 2025 | 3.13 | 3.19 | 3.19 | 3.19 | 3.11 | 22.91M |
| December 16, 2025 | 3.26 | 3.15 | 3.15 | 3.26 | 3.14 | 37.76M |
| December 15, 2025 | 3.17 | 3.29 | 3.29 | 3.34 | 3.13 | 51.9M |
| December 12, 2025 | 3.24 | 3.2 | 3.2 | 3.27 | 3.19 | 39.4M |
| December 11, 2025 | 3.37 | 3.25 | 3.25 | 3.37 | 3.23 | 61.13M |
| December 10, 2025 | 3.38 | 3.4 | 3.4 | 3.44 | 3.37 | 59.51M |
| December 09, 2025 | 3.45 | 3.37 | 3.37 | 3.47 | 3.35 | 103.95M |
| December 08, 2025 | 3.62 | 3.52 | 3.52 | 3.69 | 3.52 | 141.8M |
| December 05, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 3.39M |
| December 04, 2025 | 4.5 | 3.9 | 3.9 | 4.56 | 3.9 | 316,000 |
| December 03, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 275,000 |
| December 02, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 352,800 |
| December 01, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0 |
| November 28, 2025 | 4.5 | 4.56 | 4.56 | 4.56 | 4.46 | 21.22M |
| November 27, 2025 | 4.49 | 4.52 | 4.52 | 4.55 | 4.48 | 18.49M |
| November 26, 2025 | 4.51 | 4.49 | 4.49 | 4.59 | 4.49 | 20.76M |
| November 25, 2025 | 4.51 | 4.54 | 4.54 | 4.58 | 4.48 | 22.55M |
| November 24, 2025 | 4.39 | 4.47 | 4.47 | 4.5 | 4.39 | 22.53M |
| November 21, 2025 | 4.51 | 4.37 | 4.37 | 4.58 | 4.34 | 31.31M |
| November 20, 2025 | 4.58 | 4.55 | 4.55 | 4.63 | 4.53 | 20.73M |