3.83
-0.05(-1.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.87 | 3.83 | 3.83 | 3.88 | 3.83 | 154.43M |
| February 12, 2026 | 3.9 | 3.88 | 3.88 | 3.91 | 3.87 | 97.87M |
| February 11, 2026 | 3.91 | 3.89 | 3.89 | 3.92 | 3.88 | 78.96M |
| February 10, 2026 | 3.92 | 3.9 | 3.9 | 3.93 | 3.9 | 73.01M |
| February 09, 2026 | 3.93 | 3.92 | 3.92 | 3.95 | 3.91 | 99.97M |
| February 06, 2026 | 3.91 | 3.92 | 3.92 | 3.95 | 3.91 | 131.5M |
| February 05, 2026 | 3.92 | 3.92 | 3.92 | 3.95 | 3.9 | 159.5M |
| February 04, 2026 | 3.84 | 3.92 | 3.92 | 3.93 | 3.83 | 283.87M |
| February 03, 2026 | 3.87 | 3.84 | 3.84 | 3.88 | 3.81 | 189.22M |
| February 02, 2026 | 3.87 | 3.87 | 3.87 | 3.94 | 3.85 | 249.57M |
| January 30, 2026 | 3.85 | 3.85 | 3.85 | 3.88 | 3.82 | 144.32M |
| January 29, 2026 | 3.86 | 3.85 | 3.85 | 3.86 | 3.78 | 197.91M |
| January 28, 2026 | 3.84 | 3.86 | 3.86 | 3.88 | 3.82 | 157.67M |
| January 27, 2026 | 3.89 | 3.84 | 3.84 | 3.89 | 3.83 | 162.83M |
| January 26, 2026 | 3.88 | 3.9 | 3.9 | 3.92 | 3.85 | 170.95M |
| January 23, 2026 | 3.91 | 3.88 | 3.88 | 3.92 | 3.87 | 151.82M |
| January 22, 2026 | 3.9 | 3.91 | 3.91 | 3.97 | 3.89 | 177.11M |
| January 21, 2026 | 3.93 | 3.88 | 3.88 | 3.95 | 3.88 | 146.89M |
| January 20, 2026 | 3.88 | 3.94 | 3.94 | 3.94 | 3.88 | 203.9M |
| January 19, 2026 | 3.85 | 3.88 | 3.88 | 3.9 | 3.83 | 137.04M |
| January 16, 2026 | 3.84 | 3.85 | 3.85 | 3.91 | 3.83 | 160.48M |
| January 15, 2026 | 3.84 | 3.83 | 3.83 | 3.86 | 3.82 | 106.88M |
| January 14, 2026 | 3.88 | 3.85 | 3.85 | 3.9 | 3.84 | 152.63M |
| January 13, 2026 | 3.93 | 3.88 | 3.88 | 3.94 | 3.87 | 169.28M |
| January 12, 2026 | 3.9 | 3.92 | 3.92 | 3.95 | 3.87 | 172.1M |
| January 09, 2026 | 3.93 | 3.9 | 3.9 | 3.93 | 3.88 | 136.97M |
| January 08, 2026 | 3.85 | 3.93 | 3.93 | 3.95 | 3.84 | 170.75M |
| January 07, 2026 | 3.82 | 3.85 | 3.85 | 3.89 | 3.81 | 136.39M |
| January 06, 2026 | 3.78 | 3.82 | 3.82 | 3.82 | 3.77 | 134.57M |
| January 05, 2026 | 3.76 | 3.77 | 3.77 | 3.78 | 3.75 | 99.01M |
| December 31, 2025 | 3.76 | 3.76 | 3.76 | 3.77 | 3.75 | 75.37M |
| December 30, 2025 | 3.81 | 3.76 | 3.76 | 3.82 | 3.75 | 176.18M |
| December 29, 2025 | 3.86 | 3.82 | 3.82 | 3.87 | 3.81 | 114.44M |
| December 26, 2025 | 3.86 | 3.86 | 3.86 | 3.87 | 3.84 | 84.3M |
| December 25, 2025 | 3.84 | 3.85 | 3.85 | 3.9 | 3.84 | 138.92M |
| December 24, 2025 | 3.82 | 3.84 | 3.84 | 3.85 | 3.81 | 86.89M |
| December 23, 2025 | 3.84 | 3.82 | 3.82 | 3.87 | 3.81 | 95.49M |
| December 22, 2025 | 3.85 | 3.84 | 3.84 | 3.86 | 3.83 | 86M |
| December 19, 2025 | 3.84 | 3.85 | 3.85 | 3.86 | 3.83 | 73.68M |
| December 18, 2025 | 3.82 | 3.83 | 3.83 | 3.85 | 3.8 | 69.47M |
| December 17, 2025 | 3.83 | 3.83 | 3.83 | 3.85 | 3.79 | 109.98M |
| December 16, 2025 | 3.87 | 3.83 | 3.83 | 3.88 | 3.81 | 119.83M |
| December 15, 2025 | 3.86 | 3.87 | 3.87 | 3.88 | 3.84 | 122.92M |
| December 12, 2025 | 3.8 | 3.85 | 3.85 | 3.86 | 3.78 | 139.48M |
| December 11, 2025 | 3.81 | 3.79 | 3.79 | 3.84 | 3.79 | 99M |
| December 10, 2025 | 3.79 | 3.81 | 3.81 | 3.83 | 3.78 | 95.99M |
| December 09, 2025 | 3.81 | 3.79 | 3.79 | 3.85 | 3.78 | 128.17M |
| December 08, 2025 | 3.86 | 3.8 | 3.8 | 3.88 | 3.8 | 129.51M |
| December 05, 2025 | 3.85 | 3.85 | 3.85 | 3.86 | 3.82 | 103.82M |
| December 04, 2025 | 3.8 | 3.83 | 3.83 | 3.87 | 3.8 | 93.8M |
| December 03, 2025 | 3.8 | 3.85 | 3.85 | 3.89 | 3.79 | 155.59M |
| December 02, 2025 | 3.79 | 3.8 | 3.8 | 3.83 | 3.78 | 95.14M |
| December 01, 2025 | 3.77 | 3.79 | 3.79 | 3.81 | 3.74 | 121.9M |
| November 28, 2025 | 3.8 | 3.77 | 3.77 | 3.8 | 3.74 | 110.87M |
| November 27, 2025 | 3.77 | 3.79 | 3.79 | 3.82 | 3.76 | 92.84M |
| November 26, 2025 | 3.77 | 3.78 | 3.78 | 3.79 | 3.76 | 91.94M |
| November 25, 2025 | 3.77 | 3.78 | 3.78 | 3.79 | 3.76 | 94.99M |
| November 24, 2025 | 3.84 | 3.77 | 3.77 | 3.85 | 3.77 | 138.59M |
| November 21, 2025 | 3.87 | 3.82 | 3.82 | 3.88 | 3.81 | 140.7M |
| November 20, 2025 | 4.03 | 3.89 | 3.89 | 4.03 | 3.88 | 95.47M |