3.73
-0.03(-0.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.74 | 3.73 | 3.73 | 3.8 | 3.72 | 54.92M |
| February 12, 2026 | 3.76 | 3.76 | 3.76 | 3.87 | 3.75 | 88.65M |
| February 11, 2026 | 3.78 | 3.78 | 3.78 | 3.83 | 3.77 | 44.71M |
| February 10, 2026 | 3.81 | 3.8 | 3.8 | 3.83 | 3.77 | 53.25M |
| February 09, 2026 | 3.76 | 3.82 | 3.82 | 3.82 | 3.75 | 67.27M |
| February 06, 2026 | 3.72 | 3.73 | 3.73 | 3.77 | 3.69 | 47.96M |
| February 05, 2026 | 3.75 | 3.74 | 3.74 | 3.81 | 3.72 | 53.56M |
| February 04, 2026 | 3.75 | 3.77 | 3.77 | 3.81 | 3.74 | 57.1M |
| February 03, 2026 | 3.69 | 3.77 | 3.77 | 3.77 | 3.69 | 60.94M |
| February 02, 2026 | 3.82 | 3.68 | 3.68 | 3.82 | 3.66 | 79.13M |
| January 30, 2026 | 3.71 | 3.82 | 3.82 | 3.86 | 3.71 | 92.38M |
| January 29, 2026 | 3.75 | 3.75 | 3.75 | 3.83 | 3.75 | 72.48M |
| January 28, 2026 | 3.83 | 3.8 | 3.8 | 3.85 | 3.79 | 59.76M |
| January 27, 2026 | 3.85 | 3.83 | 3.83 | 3.88 | 3.74 | 82.55M |
| January 26, 2026 | 4 | 3.88 | 3.88 | 4 | 3.85 | 113M |
| January 23, 2026 | 4 | 4.01 | 4.01 | 4.02 | 3.96 | 103.5M |
| January 22, 2026 | 3.89 | 3.99 | 3.99 | 3.99 | 3.87 | 108.25M |
| January 21, 2026 | 3.88 | 3.9 | 3.9 | 3.91 | 3.8 | 81.05M |
| January 20, 2026 | 4.01 | 3.91 | 3.91 | 4.02 | 3.88 | 161.36M |
| January 19, 2026 | 3.96 | 4.06 | 4.06 | 4.14 | 3.91 | 186.46M |
| January 16, 2026 | 3.95 | 3.98 | 3.98 | 4.01 | 3.91 | 121.97M |
| January 15, 2026 | 4 | 3.92 | 3.92 | 4 | 3.87 | 124.26M |
| January 14, 2026 | 3.97 | 4.01 | 4.01 | 4.09 | 3.96 | 170.71M |
| January 13, 2026 | 4.27 | 4.01 | 4.01 | 4.35 | 4 | 304.2M |
| January 12, 2026 | 4.22 | 4.31 | 4.31 | 4.34 | 4.22 | 225.61M |
| January 09, 2026 | 4.17 | 4.24 | 4.24 | 4.25 | 4.13 | 186.48M |
| January 08, 2026 | 4.15 | 4.19 | 4.19 | 4.26 | 4.15 | 149.78M |
| January 07, 2026 | 4.18 | 4.19 | 4.19 | 4.23 | 4.14 | 130.22M |
| January 06, 2026 | 4.17 | 4.21 | 4.21 | 4.24 | 4.15 | 169.49M |
| January 05, 2026 | 4.19 | 4.15 | 4.15 | 4.29 | 4.13 | 148.62M |
| December 31, 2025 | 4.3 | 4.19 | 4.19 | 4.31 | 4.17 | 187.96M |
| December 30, 2025 | 4.26 | 4.32 | 4.32 | 4.42 | 4.23 | 251.24M |
| December 29, 2025 | 4.3 | 4.31 | 4.31 | 4.43 | 4.21 | 306.59M |
| December 26, 2025 | 4.45 | 4.29 | 4.29 | 4.51 | 4.25 | 401.5M |
| December 25, 2025 | 4.39 | 4.51 | 4.51 | 4.69 | 4.22 | 613.05M |
| December 24, 2025 | 3.92 | 4.31 | 4.31 | 4.31 | 3.89 | 402.87M |
| December 23, 2025 | 3.96 | 3.92 | 3.92 | 4 | 3.89 | 144.33M |
| December 22, 2025 | 3.94 | 3.99 | 3.99 | 4.05 | 3.94 | 191.08M |
| December 19, 2025 | 3.84 | 3.98 | 3.98 | 4.09 | 3.82 | 227.17M |
| December 18, 2025 | 3.76 | 3.86 | 3.86 | 3.98 | 3.75 | 225.31M |
| December 17, 2025 | 3.69 | 3.83 | 3.83 | 3.84 | 3.62 | 195.84M |
| December 16, 2025 | 3.77 | 3.64 | 3.64 | 3.78 | 3.62 | 161.44M |
| December 15, 2025 | 3.83 | 3.81 | 3.81 | 3.87 | 3.75 | 144.68M |
| December 12, 2025 | 3.97 | 3.82 | 3.82 | 4 | 3.77 | 245.56M |
| December 11, 2025 | 4.33 | 4.01 | 4.01 | 4.39 | 4.01 | 338.76M |
| December 10, 2025 | 4.19 | 4.36 | 4.36 | 4.6 | 4.13 | 392.65M |
| December 09, 2025 | 4.28 | 4.26 | 4.26 | 4.4 | 4.14 | 344.43M |
| December 08, 2025 | 4.15 | 4.38 | 4.38 | 4.49 | 4.15 | 509.96M |
| December 05, 2025 | 3.98 | 4.24 | 4.24 | 4.44 | 3.97 | 537.74M |
| December 04, 2025 | 4.2 | 4.04 | 4.04 | 4.28 | 4.02 | 318.94M |
| December 03, 2025 | 3.98 | 4.14 | 4.14 | 4.19 | 3.94 | 334.25M |
| December 02, 2025 | 3.96 | 4.02 | 4.02 | 4.07 | 3.86 | 245.5M |
| December 01, 2025 | 3.94 | 3.95 | 3.95 | 4.07 | 3.93 | 211.08M |
| November 28, 2025 | 3.89 | 3.95 | 3.95 | 3.98 | 3.76 | 261.32M |
| November 27, 2025 | 3.94 | 4.03 | 4.03 | 4.25 | 3.88 | 464.89M |
| November 26, 2025 | 3.49 | 3.88 | 3.88 | 3.88 | 3.44 | 206.16M |
| November 25, 2025 | 3.45 | 3.53 | 3.53 | 3.54 | 3.4 | 145.22M |
| November 24, 2025 | 3.42 | 3.39 | 3.39 | 3.47 | 3.32 | 124.26M |
| November 21, 2025 | 3.57 | 3.42 | 3.42 | 3.62 | 3.41 | 174.09M |
| November 20, 2025 | 3.68 | 3.65 | 3.65 | 3.81 | 3.62 | 141.8M |