3.14
+0.04(+1.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.06 | 3.14 | 3.14 | 3.28 | 3.04 | 39.19M |
| February 12, 2026 | 3.12 | 3.1 | 3.1 | 3.26 | 3.09 | 61.18M |
| February 11, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0 |
| February 10, 2026 | 3.05 | 3.16 | 3.16 | 3.31 | 3.05 | 81.49M |
| February 09, 2026 | 3.06 | 3.05 | 3.05 | 3.07 | 3.04 | 16.56M |
| February 06, 2026 | 3.05 | 3.06 | 3.06 | 3.08 | 3.03 | 16.47M |
| February 05, 2026 | 3.06 | 3.08 | 3.08 | 3.12 | 3.04 | 20.27M |
| February 04, 2026 | 3.09 | 3.06 | 3.06 | 3.1 | 3.05 | 18.32M |
| February 03, 2026 | 3.11 | 3.06 | 3.06 | 3.11 | 3.03 | 17.3M |
| February 02, 2026 | 3.02 | 3.09 | 3.09 | 3.13 | 3.02 | 31.42M |
| January 30, 2026 | 3 | 3.02 | 3.02 | 3.03 | 2.95 | 21.08M |
| January 29, 2026 | 3 | 3 | 3 | 3.04 | 2.98 | 15.94M |
| January 28, 2026 | 3.08 | 2.99 | 2.99 | 3.1 | 2.98 | 36.16M |
| January 27, 2026 | 3.08 | 3.1 | 3.1 | 3.12 | 3.03 | 16.95M |
| January 26, 2026 | 3.15 | 3.08 | 3.08 | 3.16 | 3.07 | 18.31M |
| January 23, 2026 | 3.08 | 3.13 | 3.13 | 3.13 | 3.06 | 19.27M |
| January 22, 2026 | 3.09 | 3.08 | 3.08 | 3.13 | 3.05 | 18.44M |
| January 21, 2026 | 3.04 | 3.09 | 3.09 | 3.1 | 3.03 | 17.58M |
| January 20, 2026 | 3.1 | 3.06 | 3.06 | 3.14 | 3.04 | 25.82M |
| January 19, 2026 | 3.25 | 3.11 | 3.11 | 3.25 | 3.11 | 32.14M |
| January 16, 2026 | 3.2 | 3.23 | 3.23 | 3.29 | 3.19 | 28.55M |
| January 15, 2026 | 3.19 | 3.18 | 3.18 | 3.25 | 3.17 | 28.37M |
| January 14, 2026 | 3.22 | 3.23 | 3.23 | 3.33 | 3.16 | 49.26M |
| January 13, 2026 | 3.4 | 3.13 | 3.13 | 3.4 | 3.13 | 78.34M |
| January 12, 2026 | 3.21 | 3.29 | 3.29 | 3.37 | 3.12 | 73.67M |
| January 09, 2026 | 2.99 | 3.09 | 3.09 | 3.17 | 2.99 | 65.28M |
| January 08, 2026 | 2.88 | 2.94 | 2.94 | 3.03 | 2.87 | 45.63M |
| January 07, 2026 | 2.9 | 2.89 | 2.89 | 2.99 | 2.88 | 62.37M |
| January 06, 2026 | 2.91 | 2.96 | 2.96 | 3.08 | 2.78 | 170.79M |
| January 05, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0 |
| December 31, 2025 | 3 | 3.18 | 3.18 | 3.19 | 3 | 85.84M |
| December 30, 2025 | 2.97 | 2.99 | 2.99 | 3.04 | 2.91 | 35.06M |
| December 29, 2025 | 2.93 | 2.99 | 2.99 | 3.02 | 2.92 | 46.7M |
| December 26, 2025 | 2.93 | 2.92 | 2.92 | 2.96 | 2.9 | 17.83M |
| December 25, 2025 | 2.88 | 2.91 | 2.91 | 2.91 | 2.86 | 11.94M |
| December 24, 2025 | 2.85 | 2.89 | 2.89 | 2.9 | 2.85 | 14.02M |
| December 23, 2025 | 2.91 | 2.86 | 2.86 | 2.94 | 2.86 | 23.28M |
| December 22, 2025 | 2.97 | 2.93 | 2.93 | 3.01 | 2.91 | 31.26M |
| December 19, 2025 | 2.84 | 2.89 | 2.89 | 2.91 | 2.84 | 18.3M |
| December 18, 2025 | 2.84 | 2.84 | 2.84 | 2.87 | 2.83 | 14.57M |
| December 17, 2025 | 2.84 | 2.86 | 2.86 | 2.86 | 2.77 | 26.22M |
| December 16, 2025 | 2.91 | 2.84 | 2.84 | 2.92 | 2.83 | 27.15M |
| December 15, 2025 | 2.94 | 2.9 | 2.9 | 2.95 | 2.88 | 22.84M |
| December 12, 2025 | 2.93 | 2.96 | 2.96 | 3 | 2.91 | 31.76M |
| December 11, 2025 | 2.96 | 2.92 | 2.92 | 3.01 | 2.91 | 25.94M |
| December 10, 2025 | 2.96 | 2.95 | 2.95 | 2.96 | 2.91 | 25.9M |
| December 09, 2025 | 3.04 | 2.97 | 2.97 | 3.04 | 2.96 | 26.65M |
| December 08, 2025 | 3.01 | 3.04 | 3.04 | 3.06 | 2.99 | 25.96M |
| December 05, 2025 | 2.98 | 3.01 | 3.01 | 3.01 | 2.94 | 20.44M |
| December 04, 2025 | 2.99 | 2.96 | 2.96 | 2.99 | 2.93 | 24.26M |
| December 03, 2025 | 3.01 | 2.99 | 2.99 | 3.02 | 2.97 | 23.47M |
| December 02, 2025 | 3.09 | 3.01 | 3.01 | 3.11 | 2.99 | 35.37M |
| December 01, 2025 | 3.04 | 3.1 | 3.1 | 3.18 | 3.03 | 46.98M |
| November 28, 2025 | 2.99 | 3.04 | 3.04 | 3.05 | 2.96 | 28.11M |
| November 27, 2025 | 2.96 | 2.99 | 2.99 | 3.03 | 2.95 | 27.74M |
| November 26, 2025 | 2.98 | 2.96 | 2.96 | 3.04 | 2.95 | 30.28M |
| November 25, 2025 | 2.99 | 2.99 | 2.99 | 3.01 | 2.95 | 28.42M |
| November 24, 2025 | 3.04 | 2.97 | 2.97 | 3.07 | 2.9 | 37.39M |
| November 21, 2025 | 3.12 | 2.92 | 2.92 | 3.16 | 2.92 | 70.23M |
| November 20, 2025 | 3.23 | 3.13 | 3.13 | 3.25 | 3.12 | 32.7M |