3.26
-0.05(-1.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.31 | 3.26 | 3.26 | 3.33 | 3.26 | 39.67M |
| February 12, 2026 | 3.38 | 3.31 | 3.31 | 3.4 | 3.31 | 54.3M |
| February 11, 2026 | 3.47 | 3.39 | 3.39 | 3.48 | 3.39 | 67.38M |
| February 10, 2026 | 3.41 | 3.49 | 3.49 | 3.57 | 3.37 | 106.66M |
| February 09, 2026 | 3.43 | 3.41 | 3.41 | 3.47 | 3.39 | 56.03M |
| February 06, 2026 | 3.31 | 3.39 | 3.39 | 3.43 | 3.3 | 52.51M |
| February 05, 2026 | 3.44 | 3.38 | 3.38 | 3.49 | 3.37 | 74.21M |
| February 04, 2026 | 3.54 | 3.49 | 3.49 | 3.58 | 3.44 | 75M |
| February 03, 2026 | 3.48 | 3.49 | 3.49 | 3.52 | 3.43 | 79.43M |
| February 02, 2026 | 3.46 | 3.41 | 3.41 | 3.53 | 3.4 | 112.53M |
| January 30, 2026 | 3.73 | 3.59 | 3.59 | 3.78 | 3.51 | 188.54M |
| January 29, 2026 | 4.04 | 3.86 | 3.86 | 4.25 | 3.81 | 334.15M |
| January 28, 2026 | 3.63 | 3.95 | 3.95 | 3.95 | 3.59 | 174.93M |
| January 27, 2026 | 3.68 | 3.59 | 3.59 | 3.78 | 3.54 | 159.11M |
| January 26, 2026 | 3.61 | 3.7 | 3.7 | 3.96 | 3.61 | 306.99M |
| January 23, 2026 | 3.28 | 3.61 | 3.61 | 3.61 | 3.27 | 105.78M |
| January 22, 2026 | 3.29 | 3.28 | 3.28 | 3.31 | 3.24 | 56.8M |
| January 21, 2026 | 3.16 | 3.34 | 3.34 | 3.35 | 3.14 | 96.52M |
| January 20, 2026 | 3.18 | 3.17 | 3.17 | 3.19 | 3.14 | 32.62M |
| January 19, 2026 | 3.17 | 3.19 | 3.19 | 3.19 | 3.13 | 34.53M |
| January 16, 2026 | 3.31 | 3.19 | 3.19 | 3.32 | 3.17 | 63.43M |
| January 15, 2026 | 3.34 | 3.31 | 3.31 | 3.35 | 3.28 | 64.49M |
| January 14, 2026 | 3.26 | 3.38 | 3.38 | 3.44 | 3.26 | 106.66M |
| January 13, 2026 | 3.33 | 3.29 | 3.29 | 3.49 | 3.27 | 115.09M |
| January 12, 2026 | 3.14 | 3.25 | 3.25 | 3.26 | 3.14 | 80.36M |
| January 09, 2026 | 3.14 | 3.14 | 3.14 | 3.16 | 3.11 | 38.82M |
| January 08, 2026 | 3.11 | 3.14 | 3.14 | 3.16 | 3.1 | 41.65M |
| January 07, 2026 | 3.17 | 3.11 | 3.11 | 3.19 | 3.09 | 50.67M |
| January 06, 2026 | 3.11 | 3.17 | 3.17 | 3.19 | 3.1 | 51.26M |
| January 05, 2026 | 3.14 | 3.11 | 3.11 | 3.15 | 3.1 | 47.62M |
| December 31, 2025 | 3.09 | 3.15 | 3.15 | 3.23 | 3.06 | 74.29M |
| December 30, 2025 | 3.09 | 3.09 | 3.09 | 3.16 | 3.09 | 44.43M |
| December 29, 2025 | 3.1 | 3.1 | 3.1 | 3.13 | 3.05 | 40.08M |
| December 26, 2025 | 3.13 | 3.09 | 3.09 | 3.15 | 3.08 | 34.69M |
| December 25, 2025 | 3.09 | 3.13 | 3.13 | 3.17 | 3.05 | 61.01M |
| December 24, 2025 | 3.07 | 3.07 | 3.07 | 3.1 | 3.04 | 36.1M |
| December 23, 2025 | 3.05 | 3.07 | 3.07 | 3.08 | 3 | 50.6M |
| December 22, 2025 | 3.06 | 3.05 | 3.05 | 3.08 | 3.03 | 36.28M |
| December 19, 2025 | 3.01 | 3.06 | 3.06 | 3.07 | 2.98 | 45.25M |
| December 18, 2025 | 2.98 | 3 | 3 | 3.05 | 2.98 | 35.67M |
| December 17, 2025 | 3.03 | 3 | 3 | 3.04 | 2.97 | 52.87M |
| December 16, 2025 | 3.08 | 3.04 | 3.04 | 3.11 | 3.01 | 55.99M |
| December 15, 2025 | 3.08 | 3.09 | 3.09 | 3.15 | 3.05 | 39.21M |
| December 12, 2025 | 3.12 | 3.09 | 3.09 | 3.14 | 3.05 | 45.55M |
| December 11, 2025 | 3.23 | 3.12 | 3.12 | 3.24 | 3.12 | 41.19M |
| December 10, 2025 | 3.19 | 3.22 | 3.22 | 3.23 | 3.16 | 30.82M |
| December 09, 2025 | 3.21 | 3.2 | 3.2 | 3.24 | 3.18 | 27.92M |
| December 08, 2025 | 3.27 | 3.21 | 3.21 | 3.27 | 3.2 | 35.72M |
| December 05, 2025 | 3.22 | 3.25 | 3.25 | 3.27 | 3.19 | 29.35M |
| December 04, 2025 | 3.36 | 3.21 | 3.21 | 3.36 | 3.21 | 35.12M |
| December 03, 2025 | 3.36 | 3.29 | 3.29 | 3.38 | 3.28 | 35.58M |
| December 02, 2025 | 3.36 | 3.36 | 3.36 | 3.38 | 3.32 | 27.37M |
| December 01, 2025 | 3.38 | 3.38 | 3.38 | 3.39 | 3.36 | 26.42M |
| November 28, 2025 | 3.36 | 3.38 | 3.38 | 3.38 | 3.32 | 28.97M |
| November 27, 2025 | 3.41 | 3.36 | 3.36 | 3.42 | 3.35 | 40.58M |
| November 26, 2025 | 3.35 | 3.43 | 3.43 | 3.54 | 3.35 | 67.28M |
| November 25, 2025 | 3.32 | 3.36 | 3.36 | 3.39 | 3.3 | 33.29M |
| November 24, 2025 | 3.3 | 3.31 | 3.31 | 3.32 | 3.24 | 33.77M |
| November 21, 2025 | 3.38 | 3.28 | 3.28 | 3.43 | 3.28 | 47.92M |
| November 20, 2025 | 3.45 | 3.4 | 3.4 | 3.47 | 3.4 | 44.39M |