3.03
-0.08(-2.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.11 | 3.03 | 3.03 | 3.12 | 3.03 | 45.8M |
| February 12, 2026 | 3.13 | 3.11 | 3.11 | 3.15 | 3.1 | 34.35M |
| February 11, 2026 | 3.12 | 3.14 | 3.14 | 3.15 | 3.1 | 27.71M |
| February 10, 2026 | 3.13 | 3.12 | 3.12 | 3.14 | 3.1 | 40.2M |
| February 09, 2026 | 3.15 | 3.14 | 3.14 | 3.17 | 3.12 | 37.45M |
| February 06, 2026 | 3.15 | 3.13 | 3.13 | 3.18 | 3.12 | 38.36M |
| February 05, 2026 | 3.17 | 3.15 | 3.15 | 3.19 | 3.13 | 53.21M |
| February 04, 2026 | 3.11 | 3.18 | 3.18 | 3.18 | 3.1 | 53.21M |
| February 03, 2026 | 3.11 | 3.11 | 3.11 | 3.14 | 3.09 | 38.57M |
| February 02, 2026 | 3.17 | 3.1 | 3.1 | 3.18 | 3.09 | 49.69M |
| January 30, 2026 | 3.17 | 3.17 | 3.17 | 3.2 | 3.14 | 45.9M |
| January 29, 2026 | 3.15 | 3.17 | 3.17 | 3.19 | 3.13 | 39.17M |
| January 28, 2026 | 3.1 | 3.16 | 3.16 | 3.18 | 3.09 | 57.8M |
| January 27, 2026 | 3.13 | 3.11 | 3.11 | 3.13 | 3.07 | 44.05M |
| January 26, 2026 | 3.11 | 3.13 | 3.13 | 3.14 | 3.08 | 45.86M |
| January 23, 2026 | 3.1 | 3.11 | 3.11 | 3.12 | 3.08 | 39.48M |
| January 22, 2026 | 3.05 | 3.1 | 3.1 | 3.1 | 3.04 | 42.34M |
| January 21, 2026 | 3.08 | 3.05 | 3.05 | 3.08 | 3.04 | 31.17M |
| January 20, 2026 | 3.05 | 3.08 | 3.08 | 3.08 | 3.04 | 41.27M |
| January 19, 2026 | 3.02 | 3.05 | 3.05 | 3.05 | 3 | 25.11M |
| January 16, 2026 | 3.04 | 3.02 | 3.02 | 3.05 | 3.01 | 23.6M |
| January 15, 2026 | 3.03 | 3.04 | 3.04 | 3.05 | 3.02 | 17.89M |
| January 14, 2026 | 3.05 | 3.03 | 3.03 | 3.07 | 3.01 | 44.21M |
| January 13, 2026 | 3.06 | 3.05 | 3.05 | 3.06 | 3.04 | 28.61M |
| January 12, 2026 | 3.03 | 3.06 | 3.06 | 3.06 | 3.02 | 36.15M |
| January 09, 2026 | 3.02 | 3.03 | 3.03 | 3.04 | 3.02 | 26.27M |
| January 08, 2026 | 3.02 | 3.02 | 3.02 | 3.03 | 3.01 | 17.87M |
| January 07, 2026 | 3.03 | 3.02 | 3.02 | 3.03 | 3.01 | 19.34M |
| January 06, 2026 | 3 | 3.03 | 3.03 | 3.03 | 2.99 | 23.45M |
| January 05, 2026 | 3 | 3 | 3 | 3.01 | 2.98 | 22.94M |
| December 31, 2025 | 2.99 | 3 | 3 | 3.01 | 2.98 | 17.97M |
| December 30, 2025 | 3.01 | 2.99 | 2.99 | 3.02 | 2.98 | 19.31M |
| December 29, 2025 | 3.02 | 3.01 | 3.01 | 3.03 | 3.01 | 15.9M |
| December 26, 2025 | 3.03 | 3.02 | 3.02 | 3.04 | 3.01 | 18.35M |
| December 25, 2025 | 3.02 | 3.04 | 3.04 | 3.04 | 3.02 | 18.31M |
| December 24, 2025 | 3.02 | 3.02 | 3.02 | 3.03 | 3 | 16.63M |
| December 23, 2025 | 3.03 | 3.02 | 3.02 | 3.04 | 3.01 | 16.94M |
| December 22, 2025 | 3.01 | 3.03 | 3.03 | 3.04 | 3 | 16.62M |
| December 19, 2025 | 2.99 | 3.02 | 3.02 | 3.02 | 2.98 | 27.15M |
| December 18, 2025 | 2.97 | 2.99 | 2.99 | 3 | 2.96 | 18.43M |
| December 17, 2025 | 2.97 | 2.97 | 2.97 | 2.99 | 2.93 | 22.79M |
| December 16, 2025 | 3 | 2.96 | 2.96 | 3 | 2.96 | 22.7M |
| December 15, 2025 | 2.98 | 3 | 3 | 3.01 | 2.97 | 17.73M |
| December 12, 2025 | 2.98 | 2.98 | 2.98 | 3 | 2.97 | 21.63M |
| December 11, 2025 | 3.02 | 2.99 | 2.99 | 3.02 | 2.97 | 22.75M |
| December 10, 2025 | 2.99 | 3.01 | 3.01 | 3.02 | 2.99 | 19.01M |
| December 09, 2025 | 3.02 | 2.99 | 2.99 | 3.03 | 2.99 | 26M |
| December 08, 2025 | 3.05 | 3.03 | 3.03 | 3.06 | 3.02 | 30.56M |
| December 05, 2025 | 3.03 | 3.05 | 3.05 | 3.05 | 3.01 | 24.11M |
| December 04, 2025 | 3.05 | 3.03 | 3.03 | 3.06 | 3.02 | 24.84M |
| December 03, 2025 | 3.04 | 3.05 | 3.05 | 3.06 | 3.02 | 26.85M |
| December 02, 2025 | 3.03 | 3.04 | 3.04 | 3.04 | 3.01 | 23.46M |
| December 01, 2025 | 3 | 3.03 | 3.03 | 3.03 | 3 | 25.41M |
| November 28, 2025 | 3 | 3.01 | 3.01 | 3.01 | 2.98 | 26.63M |
| November 27, 2025 | 3.02 | 3 | 3 | 3.02 | 2.99 | 25.37M |
| November 26, 2025 | 3.04 | 3.02 | 3.02 | 3.04 | 3.01 | 34.01M |
| November 25, 2025 | 3.03 | 3.03 | 3.03 | 3.04 | 3.01 | 44.87M |
| November 24, 2025 | 3.05 | 3.02 | 3.02 | 3.07 | 3.01 | 48M |
| November 21, 2025 | 3.12 | 3.04 | 3.04 | 3.14 | 3.04 | 40.08M |
| November 20, 2025 | 3.15 | 3.14 | 3.14 | 3.18 | 3.13 | 32.73M |