3.02
-0.02(-0.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.04 | 3.02 | 3.02 | 3.05 | 3.01 | 69.25M |
| February 12, 2026 | 3.08 | 3.04 | 3.04 | 3.08 | 3.04 | 89.07M |
| February 11, 2026 | 3.07 | 3.08 | 3.08 | 3.09 | 3.06 | 51.06M |
| February 10, 2026 | 3.08 | 3.07 | 3.07 | 3.09 | 3.06 | 54.75M |
| February 09, 2026 | 3.08 | 3.09 | 3.09 | 3.09 | 3.06 | 72M |
| February 06, 2026 | 3.07 | 3.06 | 3.06 | 3.09 | 3.06 | 88.83M |
| February 05, 2026 | 3.09 | 3.08 | 3.08 | 3.1 | 3.06 | 74.91M |
| February 04, 2026 | 3.07 | 3.09 | 3.09 | 3.1 | 3.06 | 96.7M |
| February 03, 2026 | 3.1 | 3.08 | 3.08 | 3.16 | 3.06 | 110.83M |
| February 02, 2026 | 3.07 | 3.04 | 3.04 | 3.11 | 3.04 | 124.47M |
| January 30, 2026 | 3.09 | 3.08 | 3.08 | 3.1 | 3.04 | 104.48M |
| January 29, 2026 | 3.09 | 3.1 | 3.1 | 3.1 | 3.06 | 84.82M |
| January 28, 2026 | 3.07 | 3.08 | 3.08 | 3.1 | 3.05 | 77.19M |
| January 27, 2026 | 3.1 | 3.07 | 3.07 | 3.1 | 3.04 | 85.2M |
| January 26, 2026 | 3.08 | 3.09 | 3.09 | 3.11 | 3.07 | 82.44M |
| January 23, 2026 | 3.09 | 3.08 | 3.08 | 3.09 | 3.06 | 69.11M |
| January 22, 2026 | 3.05 | 3.08 | 3.08 | 3.09 | 3.04 | 78M |
| January 21, 2026 | 3.06 | 3.05 | 3.05 | 3.07 | 3.03 | 70.4M |
| January 20, 2026 | 3.02 | 3.07 | 3.07 | 3.08 | 3.01 | 120.49M |
| January 19, 2026 | 3 | 3.02 | 3.02 | 3.02 | 2.99 | 54.64M |
| January 16, 2026 | 3.01 | 3 | 3 | 3.02 | 2.99 | 59.38M |
| January 15, 2026 | 3.01 | 3.01 | 3.01 | 3.02 | 3 | 50.24M |
| January 14, 2026 | 3.04 | 3.01 | 3.01 | 3.05 | 2.99 | 121.71M |
| January 13, 2026 | 3.03 | 3.03 | 3.03 | 3.05 | 3.02 | 76.61M |
| January 12, 2026 | 3.02 | 3.03 | 3.03 | 3.03 | 3.01 | 70.52M |
| January 09, 2026 | 3.01 | 3.02 | 3.02 | 3.02 | 3 | 51.9M |
| January 08, 2026 | 3.04 | 3.03 | 2.99 | 3.06 | 3.03 | 60.41M |
| January 07, 2026 | 3.05 | 3.04 | 3.04 | 3.06 | 3.03 | 58.61M |
| January 06, 2026 | 3.03 | 3.05 | 3.05 | 3.06 | 3.03 | 65.32M |
| January 05, 2026 | 3.01 | 3.04 | 3.04 | 3.04 | 3 | 61.8M |
| December 31, 2025 | 3 | 3 | 3 | 3.02 | 3 | 42.38M |
| December 30, 2025 | 3.01 | 3 | 3 | 3.02 | 3 | 35.98M |
| December 29, 2025 | 3.04 | 3.01 | 3.01 | 3.04 | 3.01 | 41.58M |
| December 26, 2025 | 3.03 | 3.03 | 3.03 | 3.05 | 3.03 | 42.54M |
| December 25, 2025 | 3.03 | 3.03 | 3.03 | 3.04 | 3.02 | 30.82M |
| December 24, 2025 | 3.01 | 3.03 | 3.03 | 3.04 | 3.01 | 49.82M |
| December 23, 2025 | 3.02 | 3.01 | 3.01 | 3.03 | 3.01 | 28.99M |
| December 22, 2025 | 3.04 | 3.02 | 3.02 | 3.04 | 3.01 | 56.95M |
| December 19, 2025 | 3 | 3.04 | 3.04 | 3.04 | 3 | 61.99M |
| December 18, 2025 | 3 | 3 | 3 | 3.01 | 2.99 | 29.48M |
| December 17, 2025 | 2.99 | 3.01 | 3.01 | 3.01 | 2.97 | 63.81M |
| December 16, 2025 | 3.01 | 2.99 | 2.99 | 3.02 | 2.98 | 61.98M |
| December 15, 2025 | 2.99 | 3.01 | 3.01 | 3.03 | 2.98 | 69.54M |
| December 12, 2025 | 2.97 | 2.99 | 2.99 | 3 | 2.97 | 66.07M |
| December 11, 2025 | 3.02 | 2.97 | 2.97 | 3.02 | 2.96 | 96.28M |
| December 10, 2025 | 3.02 | 3.01 | 3.01 | 3.02 | 3 | 46.41M |
| December 09, 2025 | 3.03 | 3.02 | 3.02 | 3.03 | 3.01 | 45.65M |
| December 08, 2025 | 3.05 | 3.03 | 3.03 | 3.05 | 3.02 | 60.25M |
| December 05, 2025 | 3.03 | 3.04 | 3.04 | 3.05 | 3.02 | 57.97M |
| December 04, 2025 | 3.04 | 3.03 | 3.03 | 3.05 | 3.02 | 49.68M |
| December 03, 2025 | 3.03 | 3.04 | 3.04 | 3.06 | 3.02 | 89.98M |
| December 02, 2025 | 3.01 | 3.02 | 3.02 | 3.03 | 3 | 62.08M |
| December 01, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3 | 89.16M |
| November 28, 2025 | 3.01 | 3.02 | 3.02 | 3.03 | 3 | 53.02M |
| November 27, 2025 | 3.02 | 3.02 | 3.02 | 3.03 | 3.01 | 41.56M |
| November 26, 2025 | 3.02 | 3.01 | 3.01 | 3.04 | 3.01 | 54.08M |
| November 25, 2025 | 3.03 | 3.01 | 3.01 | 3.04 | 3.01 | 75.62M |
| November 24, 2025 | 3.05 | 3.02 | 3.02 | 3.06 | 3 | 107.74M |
| November 21, 2025 | 3.12 | 3.04 | 3.04 | 3.13 | 3.04 | 128.19M |
| November 20, 2025 | 3.13 | 3.13 | 3.13 | 3.15 | 3.12 | 80.15M |