3.93
-0.01(-0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.93 | 3.93 | 3.93 | 3.97 | 3.92 | 226.61M |
| February 12, 2026 | 4 | 3.94 | 3.94 | 4.01 | 3.92 | 350.2M |
| February 11, 2026 | 3.97 | 4 | 4 | 4.02 | 3.95 | 342.48M |
| February 10, 2026 | 3.93 | 3.97 | 3.97 | 3.98 | 3.92 | 391.74M |
| February 09, 2026 | 3.87 | 3.93 | 3.93 | 3.94 | 3.86 | 402.78M |
| February 06, 2026 | 3.84 | 3.88 | 3.88 | 3.89 | 3.81 | 484.24M |
| February 05, 2026 | 3.79 | 3.84 | 3.84 | 3.86 | 3.79 | 502.43M |
| February 04, 2026 | 3.73 | 3.79 | 3.79 | 3.8 | 3.73 | 371.45M |
| February 03, 2026 | 3.76 | 3.73 | 3.73 | 3.77 | 3.72 | 280.93M |
| February 02, 2026 | 3.75 | 3.75 | 3.75 | 3.81 | 3.75 | 361.77M |
| January 30, 2026 | 3.8 | 3.75 | 3.75 | 3.82 | 3.75 | 345.65M |
| January 29, 2026 | 3.74 | 3.81 | 3.81 | 3.81 | 3.7 | 570.45M |
| January 28, 2026 | 3.73 | 3.73 | 3.73 | 3.77 | 3.73 | 368.39M |
| January 27, 2026 | 3.76 | 3.74 | 3.74 | 3.77 | 3.73 | 285.13M |
| January 26, 2026 | 3.76 | 3.76 | 3.76 | 3.79 | 3.75 | 324.31M |
| January 23, 2026 | 3.78 | 3.76 | 3.76 | 3.79 | 3.75 | 244.77M |
| January 22, 2026 | 3.76 | 3.77 | 3.77 | 3.8 | 3.76 | 234.59M |
| January 21, 2026 | 3.79 | 3.76 | 3.76 | 3.81 | 3.76 | 276.7M |
| January 20, 2026 | 3.75 | 3.8 | 3.8 | 3.8 | 3.74 | 307.33M |
| January 19, 2026 | 3.75 | 3.75 | 3.75 | 3.76 | 3.74 | 191.56M |
| January 16, 2026 | 3.8 | 3.76 | 3.76 | 3.81 | 3.75 | 340.71M |
| January 15, 2026 | 3.81 | 3.79 | 3.79 | 3.83 | 3.78 | 293.93M |
| January 14, 2026 | 3.86 | 3.81 | 3.81 | 3.87 | 3.81 | 427.55M |
| January 13, 2026 | 3.84 | 3.87 | 3.87 | 3.89 | 3.83 | 388.86M |
| January 12, 2026 | 3.82 | 3.84 | 3.84 | 3.85 | 3.81 | 296.85M |
| January 09, 2026 | 3.82 | 3.82 | 3.82 | 3.83 | 3.81 | 210.14M |
| January 08, 2026 | 3.84 | 3.83 | 3.83 | 3.85 | 3.81 | 242.43M |
| January 07, 2026 | 3.86 | 3.85 | 3.85 | 3.88 | 3.84 | 241.1M |
| January 06, 2026 | 3.85 | 3.87 | 3.87 | 3.88 | 3.84 | 314.68M |
| January 05, 2026 | 3.83 | 3.85 | 3.85 | 3.86 | 3.82 | 221.27M |
| December 31, 2025 | 3.83 | 3.83 | 3.83 | 3.85 | 3.81 | 232.46M |
| December 30, 2025 | 3.86 | 3.83 | 3.83 | 3.87 | 3.82 | 223.2M |
| December 29, 2025 | 3.86 | 3.86 | 3.86 | 3.88 | 3.84 | 246.17M |
| December 26, 2025 | 3.86 | 3.86 | 3.86 | 3.88 | 3.85 | 146.56M |
| December 25, 2025 | 3.82 | 3.86 | 3.86 | 3.87 | 3.81 | 226.74M |
| December 24, 2025 | 3.83 | 3.82 | 3.82 | 3.83 | 3.78 | 289.78M |
| December 23, 2025 | 3.89 | 3.83 | 3.83 | 3.89 | 3.82 | 440.66M |
| December 22, 2025 | 3.9 | 3.88 | 3.88 | 3.91 | 3.87 | 356.79M |
| December 19, 2025 | 3.92 | 3.91 | 3.91 | 3.93 | 3.9 | 289.36M |
| December 18, 2025 | 3.9 | 3.93 | 3.93 | 3.94 | 3.89 | 280.2M |
| December 17, 2025 | 3.88 | 3.91 | 3.91 | 3.92 | 3.87 | 236.19M |
| December 16, 2025 | 3.91 | 3.89 | 3.89 | 3.92 | 3.87 | 337.25M |
| December 15, 2025 | 3.9 | 3.91 | 3.91 | 3.93 | 3.9 | 272.6M |
| December 12, 2025 | 3.91 | 3.9 | 3.9 | 3.93 | 3.89 | 311.9M |
| December 11, 2025 | 3.93 | 3.91 | 3.91 | 3.95 | 3.91 | 281.24M |
| December 10, 2025 | 3.97 | 3.93 | 3.93 | 3.98 | 3.9 | 450.79M |
| December 09, 2025 | 4 | 3.97 | 3.97 | 4.01 | 3.96 | 292.99M |
| December 08, 2025 | 4 | 4 | 4 | 4.03 | 3.99 | 318.2M |
| December 05, 2025 | 4.03 | 4.01 | 4.01 | 4.04 | 3.98 | 355.18M |
| December 04, 2025 | 4.06 | 4.03 | 4.03 | 4.07 | 4.02 | 336.25M |
| December 03, 2025 | 4.11 | 4.06 | 4.06 | 4.14 | 4.06 | 384.23M |
| December 02, 2025 | 4.14 | 4.12 | 4.12 | 4.16 | 4.09 | 334.82M |
| December 01, 2025 | 4.1 | 4.15 | 4.15 | 4.17 | 4.08 | 502.29M |
| November 28, 2025 | 4.13 | 4.09 | 4.09 | 4.13 | 4.08 | 324.63M |
| November 27, 2025 | 4.1 | 4.13 | 4.13 | 4.15 | 4.08 | 313.26M |
| November 26, 2025 | 4.13 | 4.1 | 4.1 | 4.16 | 4.08 | 326.42M |
| November 25, 2025 | 4.06 | 4.13 | 4.13 | 4.14 | 4.05 | 411.37M |
| November 24, 2025 | 4.12 | 4.06 | 4.06 | 4.13 | 4.05 | 450.93M |
| November 21, 2025 | 4.19 | 4.11 | 4.11 | 4.24 | 4.11 | 559.15M |
| November 20, 2025 | 4.08 | 4.2 | 4.2 | 4.26 | 4.08 | 859.04M |