3.95
-0.06(-1.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.07 | 3.95 | 3.95 | 4.3 | 3.94 | 52.55M |
| February 12, 2026 | 4.21 | 4.01 | 4.01 | 4.22 | 3.91 | 89.71M |
| February 11, 2026 | 4.15 | 4 | 4 | 4.19 | 3.94 | 72.11M |
| February 10, 2026 | 4.38 | 4.21 | 4.21 | 4.4 | 4.21 | 74.78M |
| February 09, 2026 | 3.98 | 4.32 | 4.32 | 4.35 | 3.98 | 98.73M |
| February 06, 2026 | 3.75 | 3.95 | 3.95 | 4.04 | 3.73 | 54.2M |
| February 05, 2026 | 3.74 | 3.79 | 3.79 | 3.83 | 3.71 | 30.6M |
| February 04, 2026 | 3.75 | 3.76 | 3.76 | 3.81 | 3.63 | 52.32M |
| February 03, 2026 | 3.62 | 3.84 | 3.84 | 3.88 | 3.62 | 59.74M |
| February 02, 2026 | 3.62 | 3.59 | 3.59 | 3.73 | 3.58 | 36.41M |
| January 30, 2026 | 3.7 | 3.61 | 3.61 | 3.8 | 3.57 | 66.2M |
| January 29, 2026 | 4.02 | 3.81 | 3.81 | 4.12 | 3.76 | 107.87M |
| January 28, 2026 | 4.2 | 4.15 | 4.15 | 4.32 | 4.14 | 67.61M |
| January 27, 2026 | 4.09 | 4.3 | 4.3 | 4.43 | 4.01 | 103.04M |
| January 26, 2026 | 4.2 | 4.09 | 4.09 | 4.32 | 4.02 | 130.06M |
| January 23, 2026 | 3.84 | 4.22 | 4.22 | 4.22 | 3.84 | 92.6M |
| January 22, 2026 | 4.09 | 3.84 | 3.84 | 4.11 | 3.83 | 151.69M |
| January 21, 2026 | 4.68 | 4.26 | 4.26 | 4.68 | 4.25 | 225.49M |
| January 20, 2026 | 4.25 | 4.72 | 4.72 | 4.72 | 4.23 | 98.34M |
| January 19, 2026 | 4.18 | 4.29 | 4.29 | 4.34 | 4.14 | 48.01M |
| January 16, 2026 | 4.22 | 4.22 | 4.22 | 4.44 | 4.07 | 95.75M |
| January 15, 2026 | 4.3 | 4.23 | 4.23 | 4.41 | 4.09 | 135.48M |
| January 14, 2026 | 3.73 | 4.06 | 4.06 | 4.06 | 3.73 | 43.85M |
| January 13, 2026 | 3.75 | 3.69 | 3.69 | 3.83 | 3.64 | 41.94M |
| January 12, 2026 | 3.76 | 3.73 | 3.73 | 3.83 | 3.58 | 60.58M |
| January 09, 2026 | 3.7 | 3.7 | 3.7 | 3.72 | 3.65 | 40.94M |
| January 08, 2026 | 3.62 | 3.74 | 3.74 | 3.82 | 3.58 | 54.05M |
| January 07, 2026 | 3.59 | 3.64 | 3.64 | 3.81 | 3.55 | 55.75M |
| January 06, 2026 | 3.6 | 3.63 | 3.63 | 3.67 | 3.55 | 74.7M |
| January 05, 2026 | 3.44 | 3.64 | 3.64 | 3.71 | 3.44 | 133.41M |
| December 31, 2025 | 3.28 | 3.36 | 3.36 | 3.38 | 3.18 | 36.39M |
| December 30, 2025 | 3.35 | 3.28 | 3.28 | 3.39 | 3.27 | 32.98M |
| December 29, 2025 | 3.42 | 3.35 | 3.35 | 3.44 | 3.3 | 34.66M |
| December 26, 2025 | 3.32 | 3.39 | 3.39 | 3.45 | 3.25 | 65.9M |
| December 25, 2025 | 3.38 | 3.33 | 3.33 | 3.39 | 3.3 | 60.24M |
| December 24, 2025 | 3.3 | 3.42 | 3.42 | 3.48 | 3.24 | 87.61M |
| December 23, 2025 | 3.19 | 3.33 | 3.33 | 3.42 | 3.17 | 122.04M |
| December 22, 2025 | 3.19 | 3.16 | 3.16 | 3.25 | 3.15 | 110.66M |
| December 19, 2025 | 2.86 | 3.15 | 3.15 | 3.15 | 2.85 | 100.79M |
| December 18, 2025 | 2.8 | 2.86 | 2.86 | 2.88 | 2.79 | 17.17M |
| December 17, 2025 | 2.81 | 2.82 | 2.82 | 2.82 | 2.75 | 13.26M |
| December 16, 2025 | 2.8 | 2.81 | 2.81 | 2.82 | 2.76 | 13.33M |
| December 15, 2025 | 2.82 | 2.79 | 2.79 | 2.83 | 2.78 | 15.03M |
| December 12, 2025 | 2.8 | 2.84 | 2.84 | 2.87 | 2.79 | 18.65M |
| December 11, 2025 | 2.86 | 2.82 | 2.82 | 2.9 | 2.82 | 19.2M |
| December 10, 2025 | 2.89 | 2.87 | 2.87 | 2.9 | 2.85 | 15.62M |
| December 09, 2025 | 2.91 | 2.89 | 2.89 | 2.93 | 2.86 | 20.66M |
| December 08, 2025 | 2.95 | 2.94 | 2.94 | 3 | 2.91 | 20.55M |
| December 05, 2025 | 2.88 | 2.95 | 2.95 | 2.97 | 2.83 | 19.34M |
| December 04, 2025 | 2.96 | 2.88 | 2.88 | 2.96 | 2.87 | 24.05M |
| December 03, 2025 | 3.06 | 2.97 | 2.97 | 3.06 | 2.96 | 26.72M |
| December 02, 2025 | 3.03 | 3.04 | 3.04 | 3.1 | 2.99 | 28.99M |
| December 01, 2025 | 3.04 | 3.04 | 3.04 | 3.06 | 2.98 | 27.95M |
| November 28, 2025 | 2.93 | 3.05 | 3.05 | 3.06 | 2.89 | 52.48M |
| November 27, 2025 | 3.02 | 2.9 | 2.9 | 3.02 | 2.88 | 53.62M |
| November 26, 2025 | 2.84 | 2.97 | 2.97 | 3.11 | 2.84 | 86.31M |
| November 25, 2025 | 2.78 | 2.83 | 2.83 | 2.83 | 2.77 | 14.77M |
| November 24, 2025 | 2.79 | 2.78 | 2.78 | 2.82 | 2.73 | 21.86M |
| November 21, 2025 | 2.88 | 2.76 | 2.76 | 2.93 | 2.75 | 40.92M |
| November 20, 2025 | 2.95 | 2.9 | 2.9 | 2.96 | 2.84 | 30.48M |