2.86
-0.06(-2.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 2.92 | 2.86 | 2.86 | 2.94 | 2.86 | 38.38M |
| February 12, 2026 | 2.92 | 2.92 | 2.92 | 3.01 | 2.91 | 41.86M |
| February 11, 2026 | 2.92 | 2.91 | 2.91 | 2.96 | 2.9 | 28.55M |
| February 10, 2026 | 2.98 | 2.93 | 2.93 | 3.01 | 2.92 | 37.76M |
| February 09, 2026 | 3 | 2.99 | 2.99 | 3.04 | 2.96 | 48.56M |
| February 06, 2026 | 3.1 | 3.02 | 3.02 | 3.16 | 3.02 | 61.6M |
| February 05, 2026 | 3.01 | 3.13 | 3.13 | 3.17 | 2.98 | 70.76M |
| February 04, 2026 | 2.98 | 3.04 | 3.04 | 3.09 | 2.96 | 53.55M |
| February 03, 2026 | 2.88 | 3.01 | 3.01 | 3.05 | 2.85 | 63.05M |
| February 02, 2026 | 2.92 | 2.92 | 2.92 | 3.05 | 2.87 | 68.04M |
| January 30, 2026 | 2.97 | 2.87 | 2.87 | 2.97 | 2.85 | 63.71M |
| January 29, 2026 | 3.18 | 3.02 | 3.02 | 3.18 | 3.02 | 76.48M |
| January 28, 2026 | 3.13 | 3.17 | 3.17 | 3.26 | 3.05 | 83.88M |
| January 27, 2026 | 3.22 | 3.16 | 3.16 | 3.3 | 3.16 | 70M |
| January 26, 2026 | 3.21 | 3.24 | 3.24 | 3.4 | 3.11 | 104.68M |
| January 23, 2026 | 3.25 | 3.26 | 3.26 | 3.36 | 3.21 | 79.85M |
| January 22, 2026 | 3.18 | 3.28 | 3.28 | 3.37 | 3.12 | 94.95M |
| January 21, 2026 | 3.34 | 3.15 | 3.15 | 3.4 | 3.13 | 117.44M |
| January 20, 2026 | 3.49 | 3.42 | 3.42 | 3.59 | 3.36 | 115.26M |
| January 19, 2026 | 3.28 | 3.57 | 3.57 | 3.61 | 3.15 | 151.79M |
| January 16, 2026 | 3.41 | 3.3 | 3.3 | 3.63 | 3.22 | 189.15M |
| January 15, 2026 | 2.82 | 3.32 | 3.32 | 3.34 | 2.78 | 164.46M |
| January 14, 2026 | 2.81 | 2.86 | 2.86 | 2.97 | 2.8 | 103.31M |
| January 13, 2026 | 2.67 | 2.88 | 2.88 | 2.93 | 2.6 | 123.84M |
| January 12, 2026 | 2.73 | 2.69 | 2.69 | 2.74 | 2.66 | 61.92M |
| January 09, 2026 | 2.68 | 2.7 | 2.7 | 2.75 | 2.66 | 55.4M |
| January 08, 2026 | 2.79 | 2.72 | 2.72 | 2.8 | 2.69 | 58.4M |
| January 07, 2026 | 2.74 | 2.78 | 2.78 | 2.87 | 2.74 | 66.4M |
| January 06, 2026 | 2.64 | 2.74 | 2.74 | 2.83 | 2.62 | 81.17M |
| January 05, 2026 | 2.67 | 2.64 | 2.64 | 2.69 | 2.56 | 56.3M |
| December 31, 2025 | 2.75 | 2.62 | 2.62 | 2.79 | 2.59 | 74.67M |
| December 30, 2025 | 2.87 | 2.72 | 2.72 | 2.88 | 2.72 | 83.54M |
| December 29, 2025 | 3.04 | 2.92 | 2.92 | 3.05 | 2.91 | 73.24M |
| December 26, 2025 | 3.06 | 3.06 | 3.06 | 3.14 | 3.02 | 66.44M |
| December 25, 2025 | 3.03 | 3 | 3 | 3.05 | 2.98 | 61.37M |
| December 24, 2025 | 3.05 | 3.09 | 3.09 | 3.18 | 3.05 | 63.78M |
| December 23, 2025 | 3.03 | 3.07 | 3.07 | 3.16 | 2.96 | 79.91M |
| December 22, 2025 | 3 | 3.08 | 3.08 | 3.19 | 3 | 86.15M |
| December 19, 2025 | 2.91 | 3.02 | 3.02 | 3.07 | 2.86 | 80.51M |
| December 18, 2025 | 2.98 | 2.92 | 2.92 | 3.01 | 2.92 | 72.05M |
| December 17, 2025 | 2.86 | 3.04 | 3.04 | 3.08 | 2.82 | 94.36M |
| December 16, 2025 | 2.88 | 2.92 | 2.92 | 2.97 | 2.76 | 84.11M |
| December 15, 2025 | 3.03 | 2.88 | 2.88 | 3.08 | 2.81 | 101.16M |
| December 12, 2025 | 3.15 | 3.04 | 3.04 | 3.24 | 3.03 | 90.76M |
| December 11, 2025 | 3.28 | 3.18 | 3.18 | 3.4 | 3.18 | 78.83M |
| December 10, 2025 | 3.38 | 3.31 | 3.31 | 3.46 | 3.28 | 88.57M |
| December 09, 2025 | 3.23 | 3.45 | 3.45 | 3.52 | 3.18 | 138.55M |
| December 08, 2025 | 3.15 | 3.29 | 3.29 | 3.3 | 3.07 | 113.32M |
| December 05, 2025 | 3.25 | 3.22 | 3.22 | 3.39 | 3.21 | 104.75M |
| December 04, 2025 | 3.78 | 3.2 | 3.2 | 3.78 | 3.16 | 120.91M |
| December 03, 2025 | 3.5 | 3.46 | 3.46 | 3.59 | 3.37 | 103.76M |
| December 02, 2025 | 3.67 | 3.43 | 3.43 | 3.67 | 3.39 | 150.47M |
| December 01, 2025 | 3.86 | 3.78 | 3.78 | 4.03 | 3.76 | 127.29M |
| November 28, 2025 | 3.78 | 3.81 | 3.81 | 3.93 | 3.62 | 138.87M |
| November 27, 2025 | 3.9 | 3.82 | 3.82 | 4.14 | 3.7 | 201.85M |
| November 26, 2025 | 3.37 | 3.85 | 3.85 | 3.88 | 3.37 | 195.89M |
| November 25, 2025 | 3.2 | 3.41 | 3.41 | 3.51 | 3.1 | 180.77M |
| November 24, 2025 | 3.59 | 3.11 | 3.11 | 3.77 | 3.01 | 197.39M |
| November 21, 2025 | 3.83 | 3.74 | 3.74 | 4.19 | 3.67 | 182.64M |
| November 20, 2025 | 3.7 | 4.02 | 4.02 | 4.02 | 3.33 | 253.87M |