3.20
-0.02(-0.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.21 | 3.2 | 3.2 | 3.25 | 3.19 | 17.84M |
| February 12, 2026 | 3.28 | 3.22 | 3.22 | 3.28 | 3.2 | 31.06M |
| February 11, 2026 | 3.36 | 3.28 | 3.28 | 3.37 | 3.27 | 27.67M |
| February 10, 2026 | 3.35 | 3.35 | 3.35 | 3.38 | 3.32 | 22.4M |
| February 09, 2026 | 3.36 | 3.35 | 3.35 | 3.38 | 3.33 | 23.65M |
| February 06, 2026 | 3.28 | 3.32 | 3.32 | 3.37 | 3.28 | 28.56M |
| February 05, 2026 | 3.31 | 3.28 | 3.28 | 3.34 | 3.27 | 19.04M |
| February 04, 2026 | 3.26 | 3.32 | 3.32 | 3.32 | 3.24 | 24.23M |
| February 03, 2026 | 3.27 | 3.26 | 3.26 | 3.29 | 3.24 | 20.23M |
| February 02, 2026 | 3.29 | 3.25 | 3.25 | 3.34 | 3.24 | 27.46M |
| January 30, 2026 | 3.33 | 3.32 | 3.32 | 3.36 | 3.28 | 23.1M |
| January 29, 2026 | 3.35 | 3.34 | 3.34 | 3.38 | 3.3 | 22.31M |
| January 28, 2026 | 3.43 | 3.35 | 3.35 | 3.44 | 3.34 | 26.92M |
| January 27, 2026 | 3.44 | 3.45 | 3.45 | 3.45 | 3.3 | 37.74M |
| January 26, 2026 | 3.38 | 3.42 | 3.42 | 3.44 | 3.35 | 33.67M |
| January 23, 2026 | 3.36 | 3.38 | 3.38 | 3.38 | 3.33 | 25.89M |
| January 22, 2026 | 3.28 | 3.33 | 3.33 | 3.34 | 3.26 | 21.4M |
| January 21, 2026 | 3.27 | 3.28 | 3.28 | 3.3 | 3.23 | 21.2M |
| January 20, 2026 | 3.25 | 3.26 | 3.26 | 3.29 | 3.24 | 19.76M |
| January 19, 2026 | 3.2 | 3.25 | 3.25 | 3.25 | 3.18 | 18.6M |
| January 16, 2026 | 3.26 | 3.22 | 3.22 | 3.28 | 3.2 | 20.94M |
| January 15, 2026 | 3.28 | 3.26 | 3.26 | 3.31 | 3.24 | 23.25M |
| January 14, 2026 | 3.32 | 3.31 | 3.31 | 3.37 | 3.26 | 38.28M |
| January 13, 2026 | 3.29 | 3.34 | 3.34 | 3.42 | 3.28 | 48.48M |
| January 12, 2026 | 3.27 | 3.29 | 3.29 | 3.29 | 3.25 | 26.58M |
| January 09, 2026 | 3.26 | 3.27 | 3.27 | 3.27 | 3.22 | 22.49M |
| January 08, 2026 | 3.2 | 3.25 | 3.25 | 3.26 | 3.19 | 23.28M |
| January 07, 2026 | 3.24 | 3.2 | 3.2 | 3.25 | 3.19 | 21.47M |
| January 06, 2026 | 3.24 | 3.24 | 3.24 | 3.27 | 3.22 | 23.79M |
| January 05, 2026 | 3.15 | 3.23 | 3.23 | 3.25 | 3.14 | 24.87M |
| December 31, 2025 | 3.14 | 3.15 | 3.15 | 3.17 | 3.11 | 15.39M |
| December 30, 2025 | 3.17 | 3.14 | 3.14 | 3.18 | 3.11 | 20.32M |
| December 29, 2025 | 3.21 | 3.17 | 3.17 | 3.22 | 3.16 | 19.77M |
| December 26, 2025 | 3.21 | 3.21 | 3.21 | 3.23 | 3.19 | 20.02M |
| December 25, 2025 | 3.21 | 3.21 | 3.21 | 3.23 | 3.19 | 17.84M |
| December 24, 2025 | 3.19 | 3.21 | 3.21 | 3.22 | 3.17 | 20.09M |
| December 23, 2025 | 3.29 | 3.2 | 3.2 | 3.3 | 3.19 | 19.86M |
| December 22, 2025 | 3.31 | 3.29 | 3.29 | 3.33 | 3.27 | 20.79M |
| December 19, 2025 | 3.26 | 3.32 | 3.32 | 3.33 | 3.23 | 21.82M |
| December 18, 2025 | 3.16 | 3.26 | 3.26 | 3.29 | 3.15 | 26.57M |
| December 17, 2025 | 3.16 | 3.18 | 3.18 | 3.2 | 3.11 | 21.92M |
| December 16, 2025 | 3.22 | 3.17 | 3.17 | 3.25 | 3.16 | 20.8M |
| December 15, 2025 | 3.19 | 3.24 | 3.24 | 3.28 | 3.17 | 23.54M |
| December 12, 2025 | 3.26 | 3.2 | 3.2 | 3.28 | 3.19 | 27.81M |
| December 11, 2025 | 3.36 | 3.25 | 3.25 | 3.38 | 3.24 | 30.36M |
| December 10, 2025 | 3.4 | 3.36 | 3.36 | 3.41 | 3.32 | 29.67M |
| December 09, 2025 | 3.56 | 3.39 | 3.39 | 3.56 | 3.38 | 38.7M |
| December 08, 2025 | 3.54 | 3.57 | 3.57 | 3.6 | 3.53 | 33.1M |
| December 05, 2025 | 3.54 | 3.53 | 3.53 | 3.56 | 3.49 | 25.91M |
| December 04, 2025 | 3.44 | 3.56 | 3.56 | 3.61 | 3.44 | 28.47M |
| December 03, 2025 | 3.54 | 3.57 | 3.57 | 3.61 | 3.52 | 29.59M |
| December 02, 2025 | 3.5 | 3.54 | 3.54 | 3.57 | 3.47 | 26.28M |
| December 01, 2025 | 3.5 | 3.51 | 3.51 | 3.55 | 3.48 | 21.89M |
| November 28, 2025 | 3.44 | 3.51 | 3.51 | 3.51 | 3.39 | 24.4M |
| November 27, 2025 | 3.46 | 3.47 | 3.47 | 3.5 | 3.38 | 27.01M |
| November 26, 2025 | 3.42 | 3.47 | 3.47 | 3.6 | 3.4 | 38.48M |
| November 25, 2025 | 3.33 | 3.4 | 3.4 | 3.43 | 3.3 | 24.86M |
| November 24, 2025 | 3.29 | 3.31 | 3.31 | 3.33 | 3.27 | 21.03M |
| November 21, 2025 | 3.42 | 3.28 | 3.28 | 3.47 | 3.26 | 28.81M |
| November 20, 2025 | 3.48 | 3.44 | 3.44 | 3.49 | 3.4 | 17.42M |