3.04
-0.05(-1.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.09 | 3.04 | 3.04 | 3.11 | 3.04 | 22.84M |
| February 12, 2026 | 3.11 | 3.09 | 3.09 | 3.13 | 3.09 | 18.8M |
| February 11, 2026 | 3.1 | 3.1 | 3.1 | 3.14 | 3.1 | 17.89M |
| February 10, 2026 | 3.13 | 3.11 | 3.11 | 3.13 | 3.09 | 15.79M |
| February 09, 2026 | 3.09 | 3.12 | 3.12 | 3.14 | 3.06 | 18.49M |
| February 06, 2026 | 3.04 | 3.08 | 3.08 | 3.14 | 3.04 | 22.78M |
| February 05, 2026 | 3.16 | 3.1 | 3.1 | 3.16 | 3.1 | 23.38M |
| February 04, 2026 | 3.15 | 3.16 | 3.16 | 3.17 | 3.13 | 21.67M |
| February 03, 2026 | 3.14 | 3.14 | 3.14 | 3.16 | 3.08 | 30.12M |
| February 02, 2026 | 3.18 | 3.13 | 3.13 | 3.2 | 3.13 | 29.3M |
| January 30, 2026 | 3.17 | 3.17 | 3.17 | 3.24 | 3.15 | 30.02M |
| January 29, 2026 | 3.17 | 3.15 | 3.15 | 3.2 | 3.12 | 27.92M |
| January 28, 2026 | 3.25 | 3.18 | 3.18 | 3.25 | 3.17 | 27.77M |
| January 27, 2026 | 3.21 | 3.24 | 3.24 | 3.31 | 3.14 | 35.02M |
| January 26, 2026 | 3.29 | 3.21 | 3.21 | 3.3 | 3.18 | 41.87M |
| January 23, 2026 | 3.3 | 3.29 | 3.29 | 3.31 | 3.26 | 34.11M |
| January 22, 2026 | 3.3 | 3.28 | 3.28 | 3.32 | 3.27 | 28.67M |
| January 21, 2026 | 3.32 | 3.3 | 3.3 | 3.35 | 3.29 | 28.37M |
| January 20, 2026 | 3.32 | 3.28 | 3.28 | 3.35 | 3.26 | 32.18M |
| January 19, 2026 | 3.35 | 3.33 | 3.33 | 3.37 | 3.31 | 30.49M |
| January 16, 2026 | 3.45 | 3.35 | 3.35 | 3.46 | 3.33 | 41.33M |
| January 15, 2026 | 3.27 | 3.39 | 3.39 | 3.45 | 3.24 | 67M |
| January 14, 2026 | 3.29 | 3.29 | 3.29 | 3.36 | 3.25 | 48.44M |
| January 13, 2026 | 3.39 | 3.29 | 3.29 | 3.42 | 3.27 | 55.54M |
| January 12, 2026 | 3.17 | 3.37 | 3.37 | 3.45 | 3.12 | 97.92M |
| January 09, 2026 | 3.17 | 3.15 | 3.15 | 3.19 | 3.15 | 42.22M |
| January 08, 2026 | 3.19 | 3.17 | 3.17 | 3.2 | 3.16 | 37.18M |
| January 07, 2026 | 3.19 | 3.2 | 3.2 | 3.23 | 3.18 | 29.17M |
| January 06, 2026 | 3.17 | 3.18 | 3.18 | 3.2 | 3.17 | 37.9M |
| January 05, 2026 | 3.2 | 3.21 | 3.21 | 3.24 | 3.17 | 33.88M |
| December 31, 2025 | 3.23 | 3.18 | 3.18 | 3.25 | 3.17 | 30.22M |
| December 30, 2025 | 3.18 | 3.15 | 3.15 | 3.25 | 3.15 | 34.47M |
| December 29, 2025 | 3.27 | 3.18 | 3.18 | 3.28 | 3.17 | 53.87M |
| December 26, 2025 | 3.3 | 3.29 | 3.29 | 3.38 | 3.25 | 55.3M |
| December 25, 2025 | 3.28 | 3.24 | 3.24 | 3.38 | 3.23 | 79.26M |
| December 24, 2025 | 3.3 | 3.38 | 3.38 | 3.46 | 3.27 | 106.56M |
| December 23, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0 |
| December 22, 2025 | 3.31 | 3.39 | 3.39 | 3.55 | 3.31 | 131.1M |
| December 19, 2025 | 3.29 | 3.24 | 3.24 | 3.29 | 3.21 | 43.03M |
| December 18, 2025 | 3.21 | 3.21 | 3.21 | 3.25 | 3.17 | 24.03M |
| December 17, 2025 | 3.23 | 3.22 | 3.22 | 3.33 | 3.19 | 32.44M |
| December 16, 2025 | 3.31 | 3.13 | 3.13 | 3.32 | 3.13 | 39.61M |
| December 15, 2025 | 3.3 | 3.31 | 3.31 | 3.39 | 3.28 | 30.95M |
| December 12, 2025 | 3.28 | 3.32 | 3.32 | 3.33 | 3.26 | 29.63M |
| December 11, 2025 | 3.27 | 3.27 | 3.27 | 3.36 | 3.27 | 27.81M |
| December 10, 2025 | 3.26 | 3.27 | 3.27 | 3.3 | 3.24 | 24.01M |
| December 09, 2025 | 3.34 | 3.28 | 3.28 | 3.38 | 3.27 | 25.25M |
| December 08, 2025 | 3.31 | 3.33 | 3.33 | 3.39 | 3.31 | 30.52M |
| December 05, 2025 | 3.22 | 3.3 | 3.3 | 3.37 | 3.22 | 32.19M |
| December 04, 2025 | 3.22 | 3.22 | 3.22 | 3.34 | 3.22 | 34.76M |
| December 03, 2025 | 3.39 | 3.31 | 3.31 | 3.42 | 3.31 | 39.33M |
| December 02, 2025 | 3.3 | 3.43 | 3.43 | 3.43 | 3.2 | 78.57M |
| December 01, 2025 | 3.49 | 3.33 | 3.33 | 3.69 | 3.32 | 110.33M |
| November 28, 2025 | 3.22 | 3.32 | 3.32 | 3.34 | 3.19 | 36.48M |
| November 27, 2025 | 3.23 | 3.2 | 3.2 | 3.25 | 3.17 | 26.47M |
| November 26, 2025 | 3.11 | 3.24 | 3.24 | 3.26 | 3.11 | 42.25M |
| November 25, 2025 | 3.08 | 3.09 | 3.09 | 3.12 | 3.05 | 26.62M |
| November 24, 2025 | 2.99 | 3.04 | 3.04 | 3.05 | 2.99 | 26.17M |
| November 21, 2025 | 3.01 | 2.99 | 2.99 | 3.04 | 2.92 | 43.72M |
| November 20, 2025 | 3.11 | 3.07 | 3.07 | 3.17 | 3.04 | 35.7M |