3.61
+0.01(+0.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.58 | 3.61 | 3.61 | 3.66 | 3.58 | 6.09M |
| February 12, 2026 | 3.62 | 3.6 | 3.6 | 3.71 | 3.6 | 9.1M |
| February 11, 2026 | 3.66 | 3.61 | 3.61 | 3.69 | 3.6 | 9.35M |
| February 10, 2026 | 3.6 | 3.65 | 3.65 | 3.71 | 3.55 | 26.1M |
| February 09, 2026 | 3.4 | 3.53 | 3.53 | 3.53 | 3.38 | 11.52M |
| February 06, 2026 | 3.32 | 3.36 | 3.36 | 3.39 | 3.28 | 8.41M |
| February 05, 2026 | 3.43 | 3.33 | 3.33 | 3.43 | 3.32 | 16.22M |
| February 04, 2026 | 3.46 | 3.43 | 3.43 | 3.5 | 3.41 | 11.62M |
| February 03, 2026 | 3.51 | 3.47 | 3.47 | 3.52 | 3.43 | 11.29M |
| February 02, 2026 | 3.42 | 3.49 | 3.49 | 3.6 | 3.42 | 13.59M |
| January 30, 2026 | 3.53 | 3.6 | 3.6 | 3.66 | 3.51 | 13.71M |
| January 29, 2026 | 3.54 | 3.53 | 3.53 | 3.62 | 3.45 | 18.1M |
| January 28, 2026 | 3.6 | 3.55 | 3.55 | 3.61 | 3.55 | 11.45M |
| January 27, 2026 | 3.62 | 3.6 | 3.6 | 3.66 | 3.55 | 14.3M |
| January 26, 2026 | 3.68 | 3.64 | 3.64 | 3.68 | 3.62 | 16.58M |
| January 23, 2026 | 3.71 | 3.69 | 3.69 | 3.73 | 3.66 | 18.25M |
| January 22, 2026 | 3.88 | 3.73 | 3.73 | 3.88 | 3.73 | 25.47M |
| January 21, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0 |
| January 20, 2026 | 3.78 | 3.74 | 3.74 | 3.79 | 3.74 | 12.11M |
| January 19, 2026 | 3.81 | 3.79 | 3.79 | 3.84 | 3.78 | 10.79M |
| January 16, 2026 | 3.78 | 3.84 | 3.84 | 3.84 | 3.76 | 10.63M |
| January 15, 2026 | 3.81 | 3.79 | 3.79 | 3.85 | 3.77 | 12.55M |
| January 14, 2026 | 3.85 | 3.83 | 3.83 | 3.93 | 3.81 | 23.8M |
| January 13, 2026 | 3.7 | 3.89 | 3.89 | 3.89 | 3.64 | 35.06M |
| January 12, 2026 | 3.8 | 3.7 | 3.7 | 3.81 | 3.7 | 27.88M |
| January 09, 2026 | 3.86 | 3.82 | 3.82 | 3.87 | 3.82 | 18.14M |
| January 08, 2026 | 3.9 | 3.86 | 3.86 | 3.9 | 3.85 | 12.57M |
| January 07, 2026 | 3.9 | 3.9 | 3.9 | 3.91 | 3.84 | 13.41M |
| January 06, 2026 | 3.91 | 3.86 | 3.86 | 3.92 | 3.83 | 17.01M |
| January 05, 2026 | 3.92 | 3.9 | 3.9 | 4.02 | 3.88 | 18.49M |
| December 31, 2025 | 4.23 | 3.92 | 3.92 | 4.23 | 3.92 | 35.34M |
| December 30, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 861,329 |
| December 29, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0 |
| December 26, 2025 | 4.01 | 4.07 | 4.07 | 4.09 | 3.98 | 30.41M |
| December 25, 2025 | 3.96 | 3.99 | 3.99 | 4 | 3.89 | 20.64M |
| December 24, 2025 | 3.94 | 3.95 | 3.95 | 3.99 | 3.89 | 21.55M |
| December 23, 2025 | 3.88 | 3.89 | 3.89 | 3.94 | 3.82 | 14.63M |
| December 22, 2025 | 3.89 | 3.86 | 3.86 | 3.89 | 3.81 | 19.86M |
| December 19, 2025 | 4.02 | 3.91 | 3.91 | 4.04 | 3.9 | 19.36M |
| December 18, 2025 | 3.95 | 3.93 | 3.93 | 3.95 | 3.87 | 10.93M |
| December 17, 2025 | 4.09 | 3.95 | 3.95 | 4.13 | 3.95 | 27.56M |
| December 16, 2025 | 4.09 | 4.16 | 4.16 | 4.18 | 3.96 | 24.28M |
| December 15, 2025 | 3.97 | 4.07 | 4.07 | 4.13 | 3.96 | 29.3M |
| December 12, 2025 | 3.99 | 3.93 | 3.93 | 3.99 | 3.89 | 11.57M |
| December 11, 2025 | 3.85 | 3.92 | 3.92 | 3.98 | 3.85 | 13.38M |
| December 10, 2025 | 3.9 | 3.87 | 3.87 | 3.9 | 3.84 | 12.09M |
| December 09, 2025 | 3.96 | 3.9 | 3.9 | 4.01 | 3.86 | 23.12M |
| December 08, 2025 | 4.03 | 3.98 | 3.98 | 4.03 | 3.9 | 15.99M |
| December 05, 2025 | 4.06 | 4 | 4 | 4.06 | 3.89 | 27.41M |
| December 04, 2025 | 4.14 | 4.08 | 4.08 | 4.29 | 4 | 27.66M |
| December 03, 2025 | 4.15 | 4.14 | 4.14 | 4.23 | 4.13 | 18.16M |
| December 02, 2025 | 4.16 | 4.14 | 4.14 | 4.24 | 4.1 | 18.98M |
| December 01, 2025 | 4.25 | 4.16 | 4.16 | 4.26 | 4.1 | 29.2M |
| November 28, 2025 | 4.14 | 4.31 | 4.31 | 4.42 | 4.14 | 44.16M |
| November 27, 2025 | 4.42 | 4.21 | 4.21 | 4.42 | 4.21 | 52.29M |
| November 26, 2025 | 4.4 | 4.43 | 4.43 | 4.43 | 4.38 | 24.27M |
| November 25, 2025 | 4.19 | 4.22 | 4.22 | 4.22 | 4.14 | 15.82M |
| November 24, 2025 | 4 | 4.02 | 4.02 | 4.02 | 3.9 | 22.89M |
| November 21, 2025 | 4.03 | 3.83 | 3.83 | 4.07 | 3.83 | 31.65M |
| November 20, 2025 | 4.29 | 4.03 | 4.03 | 4.33 | 4.03 | 49.86M |