3.09
-0.11(-3.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.21 | 3.09 | 3.09 | 3.25 | 3.08 | 17.03M |
| February 12, 2026 | 3.42 | 3.2 | 3.2 | 3.44 | 3.18 | 17.7M |
| February 11, 2026 | 3.42 | 3.42 | 3.42 | 3.45 | 3.39 | 10.69M |
| February 10, 2026 | 3.51 | 3.42 | 3.42 | 3.51 | 3.41 | 10.71M |
| February 09, 2026 | 3.49 | 3.47 | 3.47 | 3.51 | 3.4 | 19.6M |
| February 06, 2026 | 3.43 | 3.43 | 3.43 | 3.51 | 3.38 | 21.78M |
| February 05, 2026 | 3.4 | 3.43 | 3.43 | 3.62 | 3.4 | 32.94M |
| February 04, 2026 | 3.3 | 3.35 | 3.35 | 3.37 | 3.16 | 40.77M |
| February 03, 2026 | 3 | 3.24 | 3.24 | 3.25 | 3 | 68.87M |
| February 02, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 9.38M |
| January 30, 2026 | 3.7 | 3.7 | 3.7 | 3.77 | 3.65 | 11.86M |
| January 29, 2026 | 3.66 | 3.73 | 3.73 | 3.79 | 3.64 | 9.26M |
| January 28, 2026 | 3.74 | 3.69 | 3.69 | 3.76 | 3.68 | 9.14M |
| January 27, 2026 | 3.83 | 3.75 | 3.75 | 3.84 | 3.67 | 13.08M |
| January 26, 2026 | 3.86 | 3.84 | 3.84 | 3.87 | 3.77 | 11.19M |
| January 23, 2026 | 3.83 | 3.86 | 3.86 | 3.87 | 3.8 | 8.27M |
| January 22, 2026 | 3.83 | 3.83 | 3.83 | 3.84 | 3.73 | 12.03M |
| January 21, 2026 | 3.66 | 3.75 | 3.75 | 3.77 | 3.66 | 8.09M |
| January 20, 2026 | 3.78 | 3.73 | 3.73 | 3.8 | 3.71 | 10.36M |
| January 19, 2026 | 3.64 | 3.76 | 3.76 | 3.78 | 3.63 | 13.48M |
| January 16, 2026 | 3.75 | 3.64 | 3.64 | 3.76 | 3.64 | 12.1M |
| January 15, 2026 | 3.72 | 3.73 | 3.73 | 3.76 | 3.7 | 9.02M |
| January 14, 2026 | 3.79 | 3.75 | 3.75 | 3.82 | 3.69 | 14.85M |
| January 13, 2026 | 3.84 | 3.78 | 3.78 | 3.84 | 3.73 | 12.23M |
| January 12, 2026 | 3.79 | 3.8 | 3.8 | 3.85 | 3.78 | 11.6M |
| January 09, 2026 | 3.86 | 3.78 | 3.78 | 3.86 | 3.75 | 12.22M |
| January 08, 2026 | 3.68 | 3.87 | 3.87 | 3.87 | 3.66 | 15.38M |
| January 07, 2026 | 3.82 | 3.68 | 3.68 | 3.83 | 3.67 | 12.59M |
| January 06, 2026 | 3.81 | 3.79 | 3.79 | 3.85 | 3.76 | 10.33M |
| January 05, 2026 | 3.76 | 3.79 | 3.79 | 3.84 | 3.74 | 9M |
| December 31, 2025 | 3.75 | 3.76 | 3.76 | 3.79 | 3.68 | 8.11M |
| December 30, 2025 | 3.79 | 3.75 | 3.75 | 3.82 | 3.74 | 7.63M |
| December 29, 2025 | 3.82 | 3.8 | 3.8 | 3.85 | 3.76 | 8.82M |
| December 26, 2025 | 3.83 | 3.82 | 3.82 | 3.86 | 3.78 | 6.9M |
| December 25, 2025 | 3.8 | 3.84 | 3.84 | 3.84 | 3.75 | 8.09M |
| December 24, 2025 | 3.8 | 3.8 | 3.8 | 3.85 | 3.77 | 8.64M |
| December 23, 2025 | 3.9 | 3.79 | 3.79 | 3.92 | 3.77 | 11.15M |
| December 22, 2025 | 3.98 | 3.9 | 3.9 | 4 | 3.87 | 9.15M |
| December 19, 2025 | 3.89 | 3.98 | 3.98 | 3.99 | 3.88 | 6.98M |
| December 18, 2025 | 3.86 | 3.89 | 3.89 | 3.97 | 3.84 | 7.6M |
| December 17, 2025 | 3.92 | 3.88 | 3.88 | 3.95 | 3.81 | 7.74M |
| December 16, 2025 | 4 | 3.92 | 3.92 | 4.02 | 3.89 | 9.5M |
| December 15, 2025 | 3.82 | 4.02 | 4.02 | 4.03 | 3.8 | 15.74M |
| December 12, 2025 | 4.06 | 3.82 | 3.82 | 4.08 | 3.82 | 14.2M |
| December 11, 2025 | 4.2 | 4.02 | 4.02 | 4.23 | 4.01 | 10.67M |
| December 10, 2025 | 4.26 | 4.21 | 4.21 | 4.33 | 4.19 | 8.52M |
| December 09, 2025 | 4.33 | 4.28 | 4.28 | 4.44 | 4.27 | 5.51M |
| December 08, 2025 | 4.39 | 4.35 | 4.35 | 4.43 | 4.33 | 6.83M |
| December 05, 2025 | 4.35 | 4.4 | 4.4 | 4.42 | 4.31 | 4.86M |
| December 04, 2025 | 4.4 | 4.37 | 4.37 | 4.49 | 4.34 | 6.58M |
| December 03, 2025 | 4.44 | 4.45 | 4.45 | 4.48 | 4.39 | 5.81M |
| December 02, 2025 | 4.45 | 4.47 | 4.47 | 4.49 | 4.37 | 7.22M |
| December 01, 2025 | 4.57 | 4.46 | 4.46 | 4.59 | 4.45 | 6.05M |
| November 28, 2025 | 4.4 | 4.54 | 4.54 | 4.54 | 4.37 | 7.65M |
| November 27, 2025 | 4.45 | 4.42 | 4.42 | 4.47 | 4.39 | 7.54M |
| November 26, 2025 | 4.62 | 4.46 | 4.46 | 4.62 | 4.43 | 9.11M |
| November 25, 2025 | 4.59 | 4.55 | 4.55 | 4.63 | 4.53 | 6.65M |
| November 24, 2025 | 4.47 | 4.56 | 4.56 | 4.58 | 4.45 | 8.36M |
| November 21, 2025 | 4.65 | 4.45 | 4.45 | 4.68 | 4.43 | 12.59M |
| November 20, 2025 | 4.68 | 4.69 | 4.69 | 4.73 | 4.62 | 6.5M |