3.91
-0.03(-0.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.94 | 3.91 | 3.91 | 3.95 | 3.91 | 7.89M |
| February 12, 2026 | 3.98 | 3.94 | 3.94 | 3.99 | 3.93 | 11.83M |
| February 11, 2026 | 3.97 | 3.97 | 3.97 | 3.98 | 3.95 | 7.01M |
| February 10, 2026 | 3.98 | 3.97 | 3.97 | 3.98 | 3.96 | 6.25M |
| February 09, 2026 | 3.96 | 3.97 | 3.97 | 3.99 | 3.96 | 10.09M |
| February 06, 2026 | 3.96 | 3.95 | 3.95 | 3.99 | 3.94 | 12.86M |
| February 05, 2026 | 3.97 | 3.97 | 3.97 | 3.98 | 3.95 | 13.07M |
| February 04, 2026 | 3.91 | 3.97 | 3.97 | 3.97 | 3.91 | 16.54M |
| February 03, 2026 | 3.93 | 3.92 | 3.92 | 3.95 | 3.89 | 12.63M |
| February 02, 2026 | 3.99 | 3.92 | 3.92 | 3.99 | 3.92 | 15.82M |
| January 30, 2026 | 3.97 | 3.98 | 3.98 | 4.02 | 3.96 | 16.77M |
| January 29, 2026 | 3.99 | 3.97 | 3.97 | 3.99 | 3.95 | 12.17M |
| January 28, 2026 | 3.96 | 4 | 4 | 4.01 | 3.96 | 13.38M |
| January 27, 2026 | 3.99 | 3.96 | 3.96 | 4 | 3.94 | 12.49M |
| January 26, 2026 | 4 | 4 | 4 | 4.01 | 3.98 | 14.03M |
| January 23, 2026 | 4.01 | 3.99 | 3.99 | 4.02 | 3.98 | 9.79M |
| January 22, 2026 | 3.99 | 4.01 | 4.01 | 4.01 | 3.97 | 8.62M |
| January 21, 2026 | 3.97 | 3.98 | 3.98 | 3.98 | 3.95 | 12.12M |
| January 20, 2026 | 3.93 | 3.98 | 3.98 | 3.98 | 3.92 | 13.87M |
| January 19, 2026 | 3.91 | 3.93 | 3.93 | 3.94 | 3.91 | 6.63M |
| January 16, 2026 | 3.93 | 3.92 | 3.92 | 3.93 | 3.9 | 7.74M |
| January 15, 2026 | 3.93 | 3.92 | 3.92 | 3.94 | 3.9 | 8.17M |
| January 14, 2026 | 3.95 | 3.93 | 3.93 | 3.96 | 3.91 | 16.89M |
| January 13, 2026 | 3.95 | 3.94 | 3.94 | 3.96 | 3.93 | 11.3M |
| January 12, 2026 | 3.93 | 3.94 | 3.94 | 3.94 | 3.92 | 9.41M |
| January 09, 2026 | 3.92 | 3.93 | 3.93 | 3.94 | 3.91 | 7.68M |
| January 08, 2026 | 3.92 | 3.92 | 3.92 | 3.93 | 3.91 | 6.86M |
| January 07, 2026 | 3.93 | 3.92 | 3.92 | 3.94 | 3.91 | 8.47M |
| January 06, 2026 | 3.91 | 3.93 | 3.93 | 3.93 | 3.9 | 9.66M |
| January 05, 2026 | 3.89 | 3.91 | 3.91 | 3.91 | 3.88 | 10.02M |
| December 31, 2025 | 3.87 | 3.88 | 3.88 | 3.9 | 3.87 | 7.25M |
| December 30, 2025 | 3.89 | 3.88 | 3.88 | 3.9 | 3.86 | 6.75M |
| December 29, 2025 | 3.91 | 3.89 | 3.89 | 3.92 | 3.89 | 6.28M |
| December 26, 2025 | 3.94 | 3.91 | 3.91 | 3.95 | 3.9 | 10.63M |
| December 25, 2025 | 3.91 | 3.93 | 3.93 | 3.94 | 3.91 | 6.61M |
| December 24, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.89 | 4.55M |
| December 23, 2025 | 3.92 | 3.91 | 3.91 | 3.93 | 3.9 | 5.02M |
| December 22, 2025 | 3.93 | 3.92 | 3.92 | 3.94 | 3.92 | 7.53M |
| December 19, 2025 | 3.89 | 3.93 | 3.93 | 3.93 | 3.89 | 7.24M |
| December 18, 2025 | 3.86 | 3.9 | 3.9 | 3.91 | 3.86 | 7.74M |
| December 17, 2025 | 3.85 | 3.87 | 3.87 | 3.88 | 3.83 | 7.65M |
| December 16, 2025 | 3.88 | 3.86 | 3.86 | 3.89 | 3.82 | 9.97M |
| December 15, 2025 | 3.88 | 3.88 | 3.88 | 3.9 | 3.84 | 11.89M |
| December 12, 2025 | 3.94 | 3.88 | 3.88 | 3.95 | 3.87 | 15.04M |
| December 11, 2025 | 4.01 | 3.94 | 3.94 | 4.01 | 3.93 | 16.99M |
| December 10, 2025 | 4 | 4.01 | 4.01 | 4.02 | 3.99 | 8.48M |
| December 09, 2025 | 4.02 | 4 | 4 | 4.03 | 3.99 | 7.82M |
| December 08, 2025 | 4.04 | 4.02 | 4.02 | 4.05 | 4.02 | 8.57M |
| December 05, 2025 | 4.03 | 4.04 | 4.04 | 4.05 | 4.01 | 6.76M |
| December 04, 2025 | 4.06 | 4.03 | 4.03 | 4.07 | 4.02 | 8.45M |
| December 03, 2025 | 4.04 | 4.07 | 4.07 | 4.08 | 4.03 | 13.27M |
| December 02, 2025 | 4.01 | 4.04 | 4.04 | 4.05 | 4 | 12.95M |
| December 01, 2025 | 4 | 4.01 | 4.01 | 4.02 | 3.98 | 10.16M |
| November 28, 2025 | 4 | 4 | 4 | 4.01 | 3.98 | 6.3M |
| November 27, 2025 | 3.99 | 4 | 4 | 4.02 | 3.98 | 6.86M |
| November 26, 2025 | 4.02 | 3.99 | 3.99 | 4.05 | 3.99 | 9.46M |
| November 25, 2025 | 3.99 | 4.02 | 4.02 | 4.04 | 3.98 | 10.37M |
| November 24, 2025 | 4.01 | 3.99 | 4 | 4.02 | 3.98 | 10.36M |
| November 21, 2025 | 4.06 | 4 | 4 | 4.08 | 3.98 | 22.02M |
| November 20, 2025 | 4.07 | 4.07 | 4.07 | 4.11 | 4.06 | 13.22M |