3.72
-0.05(-1.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.78 | 3.72 | 3.72 | 3.78 | 3.71 | 28.06M |
| February 12, 2026 | 3.83 | 3.77 | 3.77 | 3.83 | 3.76 | 38M |
| February 11, 2026 | 3.83 | 3.83 | 3.83 | 3.85 | 3.82 | 18.63M |
| February 10, 2026 | 3.84 | 3.84 | 3.84 | 3.85 | 3.8 | 25.6M |
| February 09, 2026 | 3.84 | 3.84 | 3.84 | 3.87 | 3.82 | 35.68M |
| February 06, 2026 | 3.88 | 3.82 | 3.82 | 3.89 | 3.8 | 52.99M |
| February 05, 2026 | 3.86 | 3.9 | 3.9 | 3.99 | 3.86 | 82.68M |
| February 04, 2026 | 3.76 | 3.84 | 3.84 | 3.85 | 3.75 | 52M |
| February 03, 2026 | 3.75 | 3.77 | 3.77 | 3.78 | 3.73 | 25.43M |
| February 02, 2026 | 3.81 | 3.74 | 3.74 | 3.84 | 3.73 | 42.2M |
| January 30, 2026 | 3.77 | 3.82 | 3.82 | 3.83 | 3.76 | 54.25M |
| January 29, 2026 | 3.78 | 3.78 | 3.78 | 3.8 | 3.74 | 35.31M |
| January 28, 2026 | 3.75 | 3.78 | 3.78 | 3.81 | 3.75 | 37.05M |
| January 27, 2026 | 3.78 | 3.76 | 3.76 | 3.79 | 3.71 | 38.18M |
| January 26, 2026 | 3.83 | 3.78 | 3.78 | 3.84 | 3.77 | 45.01M |
| January 23, 2026 | 3.81 | 3.83 | 3.83 | 3.84 | 3.8 | 41.83M |
| January 22, 2026 | 3.79 | 3.81 | 3.81 | 3.82 | 3.78 | 36.32M |
| January 21, 2026 | 3.81 | 3.79 | 3.79 | 3.83 | 3.78 | 31.5M |
| January 20, 2026 | 3.84 | 3.83 | 3.83 | 3.84 | 3.77 | 35.87M |
| January 19, 2026 | 3.77 | 3.84 | 3.84 | 3.85 | 3.76 | 42.36M |
| January 16, 2026 | 3.82 | 3.76 | 3.76 | 3.83 | 3.75 | 35.1M |
| January 15, 2026 | 3.82 | 3.81 | 3.81 | 3.86 | 3.78 | 37.67M |
| January 14, 2026 | 3.87 | 3.82 | 3.82 | 3.91 | 3.79 | 73.28M |
| January 13, 2026 | 3.99 | 3.88 | 3.88 | 4 | 3.87 | 80.54M |
| January 12, 2026 | 4.04 | 4.01 | 4.01 | 4.05 | 3.98 | 81.06M |
| January 09, 2026 | 4.07 | 4.06 | 4.06 | 4.09 | 4.03 | 54.21M |
| January 08, 2026 | 4.12 | 4.08 | 4.08 | 4.15 | 4.07 | 50.34M |
| January 07, 2026 | 4.07 | 4.11 | 4.11 | 4.17 | 4.05 | 67.82M |
| January 06, 2026 | 4.04 | 4.06 | 4.06 | 4.08 | 4.03 | 57.79M |
| January 05, 2026 | 4.13 | 4.06 | 4.06 | 4.17 | 4.04 | 61.08M |
| December 31, 2025 | 4.3 | 4.13 | 4.13 | 4.3 | 4.13 | 56.65M |
| December 30, 2025 | 4.26 | 4.31 | 4.26 | 4.37 | 4.22 | 69.5M |
| December 29, 2025 | 4.4 | 4.28 | 4.28 | 4.41 | 4.25 | 98.11M |
| December 26, 2025 | 4.47 | 4.41 | 4.41 | 4.52 | 4.38 | 91.15M |
| December 25, 2025 | 4.46 | 4.52 | 4.52 | 4.54 | 4.41 | 98.42M |
| December 24, 2025 | 4.36 | 4.49 | 4.49 | 4.52 | 4.33 | 110.6M |
| December 23, 2025 | 4.3 | 4.35 | 4.35 | 4.42 | 4.27 | 91.86M |
| December 22, 2025 | 4.3 | 4.34 | 4.34 | 4.44 | 4.27 | 87.12M |
| December 19, 2025 | 4.18 | 4.35 | 4.35 | 4.45 | 4.16 | 120.49M |
| December 18, 2025 | 4.02 | 4.23 | 4.23 | 4.38 | 4 | 142.3M |
| December 17, 2025 | 3.99 | 4.06 | 4.06 | 4.09 | 3.9 | 92.55M |
| December 16, 2025 | 4.14 | 3.99 | 3.99 | 4.17 | 3.98 | 91.67M |
| December 15, 2025 | 4.12 | 4.18 | 4.18 | 4.3 | 4.11 | 93.38M |
| December 12, 2025 | 4.38 | 4.16 | 4.16 | 4.4 | 4.16 | 130.64M |
| December 11, 2025 | 4.71 | 4.41 | 4.41 | 4.85 | 4.35 | 173.47M |
| December 10, 2025 | 4.67 | 4.83 | 4.83 | 4.99 | 4.57 | 214.79M |
| December 09, 2025 | 4.48 | 4.81 | 4.81 | 5.01 | 4.31 | 254.59M |
| December 08, 2025 | 4.34 | 4.55 | 4.55 | 4.71 | 4.29 | 205.32M |
| December 05, 2025 | 4.17 | 4.35 | 4.35 | 4.41 | 4.1 | 172.35M |
| December 04, 2025 | 4.28 | 4.2 | 4.2 | 4.39 | 4.18 | 185.66M |
| December 03, 2025 | 4.25 | 4.33 | 4.33 | 4.66 | 4.07 | 295.48M |
| December 02, 2025 | 3.85 | 4.25 | 4.25 | 4.25 | 3.83 | 164.53M |
| December 01, 2025 | 3.83 | 3.86 | 3.86 | 3.88 | 3.77 | 77.71M |
| November 28, 2025 | 3.78 | 3.88 | 3.88 | 3.97 | 3.7 | 125.9M |
| November 27, 2025 | 3.83 | 3.78 | 3.78 | 3.87 | 3.76 | 77.55M |
| November 26, 2025 | 4.03 | 3.85 | 3.85 | 4.07 | 3.84 | 177.24M |
| November 25, 2025 | 3.65 | 3.97 | 3.97 | 3.97 | 3.63 | 116.93M |
| November 24, 2025 | 3.61 | 3.61 | 3.61 | 3.66 | 3.56 | 46.73M |
| November 21, 2025 | 3.65 | 3.59 | 3.59 | 3.71 | 3.58 | 55.58M |
| November 20, 2025 | 3.68 | 3.68 | 3.68 | 3.75 | 3.63 | 54.11M |