3.90
+0.01(+0.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.88 | 3.9 | 3.9 | 3.91 | 3.88 | 13.85M |
| February 12, 2026 | 3.93 | 3.89 | 3.89 | 3.94 | 3.89 | 21.97M |
| February 11, 2026 | 3.95 | 3.92 | 3.92 | 3.96 | 3.92 | 21.22M |
| February 10, 2026 | 3.98 | 3.96 | 3.96 | 3.98 | 3.95 | 22.22M |
| February 09, 2026 | 3.95 | 3.99 | 3.99 | 3.99 | 3.95 | 21.96M |
| February 06, 2026 | 3.95 | 3.94 | 3.94 | 3.96 | 3.91 | 17.65M |
| February 05, 2026 | 3.97 | 3.95 | 3.95 | 3.98 | 3.94 | 17.13M |
| February 04, 2026 | 3.93 | 3.99 | 3.99 | 4.01 | 3.92 | 23.33M |
| February 03, 2026 | 3.95 | 3.95 | 3.95 | 3.96 | 3.93 | 19.93M |
| February 02, 2026 | 3.97 | 3.92 | 3.92 | 3.98 | 3.92 | 31.63M |
| January 30, 2026 | 4.04 | 4 | 4 | 4.05 | 3.98 | 31.3M |
| January 29, 2026 | 4 | 4.03 | 4.03 | 4.07 | 3.99 | 32.87M |
| January 28, 2026 | 4.1 | 4.05 | 4.05 | 4.1 | 4.04 | 33.02M |
| January 27, 2026 | 4.12 | 4.09 | 4.09 | 4.12 | 4.02 | 33.84M |
| January 26, 2026 | 4.19 | 4.11 | 4.11 | 4.21 | 4.09 | 42.3M |
| January 23, 2026 | 4.12 | 4.19 | 4.19 | 4.19 | 4.1 | 43.9M |
| January 22, 2026 | 4.14 | 4.12 | 4.12 | 4.14 | 4.1 | 26.2M |
| January 21, 2026 | 4.1 | 4.12 | 4.12 | 4.13 | 4.09 | 31.95M |
| January 20, 2026 | 4.17 | 4.14 | 4.14 | 4.17 | 4.11 | 36.15M |
| January 19, 2026 | 4.2 | 4.18 | 4.18 | 4.2 | 4.13 | 42.34M |
| January 16, 2026 | 4.25 | 4.21 | 4.21 | 4.36 | 4.2 | 66.97M |
| January 15, 2026 | 4.17 | 4.15 | 4.15 | 4.23 | 4.11 | 61.96M |
| January 14, 2026 | 4.13 | 4.24 | 4.24 | 4.4 | 4.12 | 126.03M |
| January 13, 2026 | 4.25 | 4.11 | 4.11 | 4.25 | 4.09 | 68.63M |
| January 12, 2026 | 4.08 | 4.23 | 4.23 | 4.24 | 4.06 | 97.19M |
| January 09, 2026 | 4.06 | 4.08 | 4.08 | 4.1 | 4.04 | 42.06M |
| January 08, 2026 | 4.04 | 4.07 | 4.07 | 4.08 | 4.02 | 30.91M |
| January 07, 2026 | 4.13 | 4.06 | 4.06 | 4.13 | 4.04 | 40.96M |
| January 06, 2026 | 4.07 | 4.13 | 4.13 | 4.14 | 4.07 | 49.54M |
| January 05, 2026 | 4.03 | 4.07 | 4.07 | 4.07 | 4.01 | 34.08M |
| December 31, 2025 | 4.02 | 4.03 | 4.03 | 4.03 | 3.96 | 31.28M |
| December 30, 2025 | 4 | 4 | 4 | 4.03 | 3.98 | 25.06M |
| December 29, 2025 | 4.04 | 4.01 | 4.01 | 4.04 | 3.99 | 31.01M |
| December 26, 2025 | 4.07 | 4.04 | 4.04 | 4.07 | 4.03 | 29.87M |
| December 25, 2025 | 4.05 | 4.07 | 4.07 | 4.07 | 4.03 | 27.45M |
| December 24, 2025 | 4.04 | 4.07 | 4.07 | 4.08 | 4.02 | 23.72M |
| December 23, 2025 | 4.09 | 4.05 | 4.05 | 4.1 | 4.03 | 27.52M |
| December 22, 2025 | 4.09 | 4.1 | 4.1 | 4.13 | 4.09 | 27.98M |
| December 19, 2025 | 4.06 | 4.12 | 4.12 | 4.13 | 4.06 | 32.34M |
| December 18, 2025 | 4.09 | 4.11 | 4.11 | 4.23 | 4.09 | 44.02M |
| December 17, 2025 | 4.03 | 4.06 | 4.06 | 4.07 | 3.96 | 38.79M |
| December 16, 2025 | 4.07 | 4.04 | 4.04 | 4.09 | 4.03 | 33.34M |
| December 15, 2025 | 4.07 | 4.06 | 4.06 | 4.13 | 4.02 | 34.55M |
| December 12, 2025 | 4.14 | 4.11 | 4.11 | 4.16 | 4.08 | 54.97M |
| December 11, 2025 | 4.39 | 4.16 | 4.16 | 4.41 | 4.16 | 79.29M |
| December 10, 2025 | 4.38 | 4.38 | 4.38 | 4.51 | 4.33 | 97.9M |
| December 09, 2025 | 4.41 | 4.46 | 4.46 | 4.74 | 4.33 | 192.71M |
| December 08, 2025 | 4.22 | 4.27 | 4.27 | 4.29 | 4.22 | 55.78M |
| December 05, 2025 | 4.17 | 4.24 | 4.24 | 4.32 | 4.07 | 60.83M |
| December 04, 2025 | 4.42 | 4.18 | 4.18 | 4.42 | 4.14 | 70.76M |
| December 03, 2025 | 4.45 | 4.38 | 4.38 | 4.46 | 4.27 | 69.76M |
| December 02, 2025 | 4.48 | 4.45 | 4.45 | 4.5 | 4.42 | 72.01M |
| December 01, 2025 | 4.37 | 4.52 | 4.52 | 4.54 | 4.31 | 127.29M |
| November 28, 2025 | 4.42 | 4.36 | 4.36 | 4.5 | 4.31 | 68.85M |
| November 27, 2025 | 4.36 | 4.4 | 4.4 | 4.54 | 4.34 | 91.11M |
| November 26, 2025 | 4.32 | 4.41 | 4.41 | 4.6 | 4.26 | 115.92M |
| November 25, 2025 | 4.29 | 4.36 | 4.36 | 4.39 | 4.26 | 73.92M |
| November 24, 2025 | 4.2 | 4.28 | 4.28 | 4.31 | 4.17 | 81.8M |
| November 21, 2025 | 4.24 | 4.22 | 4.22 | 4.36 | 4.18 | 100.03M |
| November 20, 2025 | 4.15 | 4.33 | 4.33 | 4.55 | 4.13 | 156M |