2.96
-0.07(-2.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.02 | 2.96 | 2.96 | 3.03 | 2.96 | 78.89M |
| February 12, 2026 | 3.03 | 3.03 | 3.03 | 3.06 | 2.98 | 83.96M |
| February 11, 2026 | 3.04 | 3.04 | 3.04 | 3.07 | 3.03 | 66.97M |
| February 10, 2026 | 3.05 | 3.03 | 3.03 | 3.06 | 3.02 | 72.89M |
| February 09, 2026 | 3.03 | 3.05 | 3.05 | 3.07 | 3.02 | 83.17M |
| February 06, 2026 | 2.97 | 3 | 3 | 3.03 | 2.95 | 81.25M |
| February 05, 2026 | 3.05 | 2.99 | 2.99 | 3.06 | 2.98 | 108.79M |
| February 04, 2026 | 3 | 3.07 | 3.07 | 3.08 | 2.98 | 133.14M |
| February 03, 2026 | 2.93 | 3 | 3 | 3 | 2.92 | 99.85M |
| February 02, 2026 | 3 | 2.91 | 2.91 | 3.03 | 2.91 | 97.67M |
| January 30, 2026 | 3.04 | 2.99 | 2.99 | 3.07 | 2.96 | 127.17M |
| January 29, 2026 | 3.1 | 3.07 | 3.07 | 3.14 | 3.06 | 144.5M |
| January 28, 2026 | 3.06 | 3.08 | 3.08 | 3.09 | 3.03 | 86.64M |
| January 27, 2026 | 3.05 | 3.08 | 3.08 | 3.1 | 2.98 | 131.17M |
| January 26, 2026 | 3.13 | 3.06 | 3.06 | 3.15 | 3.03 | 136.56M |
| January 23, 2026 | 3.05 | 3.09 | 3.09 | 3.09 | 3.04 | 134.87M |
| January 22, 2026 | 2.98 | 3.05 | 3.05 | 3.05 | 2.97 | 143.76M |
| January 21, 2026 | 2.97 | 2.97 | 2.97 | 3.01 | 2.95 | 82.79M |
| January 20, 2026 | 3.01 | 2.99 | 2.99 | 3.04 | 2.96 | 77.99M |
| January 19, 2026 | 2.92 | 2.99 | 2.99 | 3.01 | 2.92 | 106.65M |
| January 16, 2026 | 2.95 | 2.94 | 2.94 | 2.98 | 2.93 | 71.76M |
| January 15, 2026 | 2.98 | 2.94 | 2.94 | 3 | 2.92 | 90.26M |
| January 14, 2026 | 3 | 2.98 | 2.98 | 3.05 | 2.95 | 140.77M |
| January 13, 2026 | 3.09 | 3.01 | 3.01 | 3.1 | 2.99 | 147.76M |
| January 12, 2026 | 2.98 | 3.09 | 3.09 | 3.11 | 2.97 | 177.24M |
| January 09, 2026 | 2.96 | 2.98 | 2.98 | 3.02 | 2.95 | 121.76M |
| January 08, 2026 | 2.87 | 2.95 | 2.95 | 2.98 | 2.86 | 123.27M |
| January 07, 2026 | 2.9 | 2.87 | 2.87 | 2.92 | 2.87 | 78.39M |
| January 06, 2026 | 2.86 | 2.92 | 2.92 | 2.92 | 2.85 | 97.14M |
| January 05, 2026 | 2.85 | 2.85 | 2.85 | 2.87 | 2.83 | 60.92M |
| December 31, 2025 | 2.85 | 2.84 | 2.84 | 2.86 | 2.8 | 65.46M |
| December 30, 2025 | 2.87 | 2.83 | 2.83 | 2.88 | 2.83 | 64.73M |
| December 29, 2025 | 2.88 | 2.86 | 2.86 | 2.9 | 2.85 | 55.45M |
| December 26, 2025 | 2.88 | 2.89 | 2.89 | 2.9 | 2.86 | 60.94M |
| December 25, 2025 | 2.88 | 2.88 | 2.88 | 2.9 | 2.85 | 57.65M |
| December 24, 2025 | 2.83 | 2.87 | 2.87 | 2.88 | 2.81 | 47.58M |
| December 23, 2025 | 2.85 | 2.83 | 2.83 | 2.87 | 2.82 | 51.59M |
| December 22, 2025 | 2.88 | 2.86 | 2.86 | 2.92 | 2.86 | 55.12M |
| December 19, 2025 | 2.81 | 2.87 | 2.87 | 2.88 | 2.81 | 72.79M |
| December 18, 2025 | 2.8 | 2.81 | 2.81 | 2.84 | 2.79 | 46.5M |
| December 17, 2025 | 2.81 | 2.82 | 2.82 | 2.83 | 2.76 | 73.85M |
| December 16, 2025 | 2.93 | 2.82 | 2.82 | 2.94 | 2.81 | 104.85M |
| December 15, 2025 | 2.97 | 2.94 | 2.94 | 3 | 2.94 | 80.86M |
| December 12, 2025 | 2.91 | 2.98 | 2.98 | 3.01 | 2.9 | 111.99M |
| December 11, 2025 | 2.91 | 2.92 | 2.92 | 2.99 | 2.91 | 82.69M |
| December 10, 2025 | 2.91 | 2.91 | 2.91 | 2.94 | 2.88 | 56.47M |
| December 09, 2025 | 3.02 | 2.93 | 2.93 | 3.03 | 2.91 | 102.1M |
| December 08, 2025 | 3.02 | 3.03 | 3.03 | 3.06 | 2.99 | 120.01M |
| December 05, 2025 | 2.87 | 3 | 3 | 3.01 | 2.87 | 132.85M |
| December 04, 2025 | 2.82 | 2.88 | 2.88 | 2.9 | 2.82 | 54M |
| December 03, 2025 | 2.91 | 2.88 | 2.88 | 2.91 | 2.86 | 52.73M |
| December 02, 2025 | 2.88 | 2.89 | 2.89 | 2.9 | 2.84 | 61.8M |
| December 01, 2025 | 2.85 | 2.87 | 2.87 | 2.88 | 2.84 | 58M |
| November 28, 2025 | 2.82 | 2.85 | 2.85 | 2.85 | 2.8 | 48.16M |
| November 27, 2025 | 2.85 | 2.82 | 2.82 | 2.85 | 2.82 | 53.65M |
| November 26, 2025 | 2.86 | 2.85 | 2.85 | 2.89 | 2.84 | 65.27M |
| November 25, 2025 | 2.9 | 2.87 | 2.87 | 2.92 | 2.87 | 60.83M |
| November 24, 2025 | 2.85 | 2.88 | 2.88 | 2.9 | 2.85 | 60.89M |
| November 21, 2025 | 2.94 | 2.84 | 2.84 | 2.95 | 2.84 | 99.56M |
| November 20, 2025 | 3.02 | 2.96 | 2.96 | 3.04 | 2.94 | 92.52M |