3.38
-0.07(-2.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.43 | 3.38 | 3.38 | 3.47 | 3.37 | 41.98M |
| February 12, 2026 | 3.49 | 3.45 | 3.45 | 3.5 | 3.42 | 36.26M |
| February 11, 2026 | 3.46 | 3.51 | 3.51 | 3.52 | 3.43 | 42.57M |
| February 10, 2026 | 3.49 | 3.46 | 3.46 | 3.49 | 3.41 | 35.79M |
| February 09, 2026 | 3.53 | 3.48 | 3.48 | 3.55 | 3.47 | 48.99M |
| February 06, 2026 | 3.46 | 3.51 | 3.51 | 3.58 | 3.46 | 41.91M |
| February 05, 2026 | 3.55 | 3.48 | 3.48 | 3.6 | 3.47 | 57.4M |
| February 04, 2026 | 3.61 | 3.58 | 3.58 | 3.64 | 3.5 | 55.12M |
| February 03, 2026 | 3.55 | 3.56 | 3.56 | 3.58 | 3.49 | 50.11M |
| February 02, 2026 | 3.66 | 3.54 | 3.54 | 3.68 | 3.53 | 88.49M |
| January 30, 2026 | 3.74 | 3.74 | 3.74 | 3.87 | 3.68 | 117.23M |
| January 29, 2026 | 3.84 | 3.76 | 3.76 | 3.95 | 3.74 | 136.98M |
| January 28, 2026 | 3.61 | 3.84 | 3.84 | 3.93 | 3.59 | 127.4M |
| January 27, 2026 | 3.76 | 3.63 | 3.63 | 3.76 | 3.58 | 102.19M |
| January 26, 2026 | 3.66 | 3.79 | 3.79 | 3.79 | 3.62 | 107.86M |
| January 23, 2026 | 3.58 | 3.66 | 3.66 | 3.72 | 3.58 | 91.52M |
| January 22, 2026 | 3.58 | 3.6 | 3.6 | 3.62 | 3.51 | 60.86M |
| January 21, 2026 | 3.47 | 3.56 | 3.56 | 3.67 | 3.44 | 95.26M |
| January 20, 2026 | 3.49 | 3.49 | 3.49 | 3.53 | 3.44 | 55M |
| January 19, 2026 | 3.43 | 3.51 | 3.51 | 3.55 | 3.41 | 78.21M |
| January 16, 2026 | 3.44 | 3.39 | 3.39 | 3.48 | 3.36 | 63.66M |
| January 15, 2026 | 3.43 | 3.44 | 3.44 | 3.54 | 3.42 | 69.72M |
| January 14, 2026 | 3.45 | 3.43 | 3.43 | 3.51 | 3.38 | 80.32M |
| January 13, 2026 | 3.5 | 3.45 | 3.45 | 3.61 | 3.44 | 108.21M |
| January 12, 2026 | 3.55 | 3.5 | 3.5 | 3.63 | 3.48 | 142.74M |
| January 09, 2026 | 3.3 | 3.53 | 3.53 | 3.61 | 3.28 | 198.29M |
| January 08, 2026 | 3.26 | 3.28 | 3.28 | 3.32 | 3.25 | 55.66M |
| January 07, 2026 | 3.2 | 3.27 | 3.27 | 3.32 | 3.18 | 81.42M |
| January 06, 2026 | 3.16 | 3.2 | 3.2 | 3.23 | 3.15 | 58.52M |
| January 05, 2026 | 3.15 | 3.16 | 3.16 | 3.17 | 3.13 | 49.65M |
| December 31, 2025 | 3.22 | 3.15 | 3.15 | 3.23 | 3.13 | 53.2M |
| December 30, 2025 | 3.24 | 3.21 | 3.21 | 3.27 | 3.17 | 59.84M |
| December 29, 2025 | 3.31 | 3.25 | 3.25 | 3.31 | 3.23 | 52.64M |
| December 26, 2025 | 3.26 | 3.32 | 3.32 | 3.32 | 3.25 | 55.61M |
| December 25, 2025 | 3.26 | 3.26 | 3.26 | 3.27 | 3.23 | 40.16M |
| December 24, 2025 | 3.28 | 3.26 | 3.26 | 3.33 | 3.23 | 53.45M |
| December 23, 2025 | 3.33 | 3.26 | 3.26 | 3.35 | 3.23 | 74.95M |
| December 22, 2025 | 3.29 | 3.34 | 3.34 | 3.38 | 3.26 | 152.14M |
| December 19, 2025 | 3 | 3.3 | 3.3 | 3.3 | 2.99 | 157.51M |
| December 18, 2025 | 2.99 | 3 | 3 | 3.03 | 2.98 | 31.23M |
| December 17, 2025 | 3.05 | 3 | 3 | 3.05 | 2.97 | 55.89M |
| December 16, 2025 | 3.09 | 3.04 | 3.04 | 3.16 | 3.02 | 38.56M |
| December 15, 2025 | 3.03 | 3.09 | 3.09 | 3.11 | 3.01 | 39.27M |
| December 12, 2025 | 3.07 | 3.03 | 3.03 | 3.09 | 3.03 | 44.59M |
| December 11, 2025 | 3.18 | 3.08 | 3.08 | 3.2 | 3.07 | 53.14M |
| December 10, 2025 | 3.16 | 3.19 | 3.19 | 3.2 | 3.12 | 44.69M |
| December 09, 2025 | 3.18 | 3.16 | 3.16 | 3.21 | 3.13 | 43.03M |
| December 08, 2025 | 3.21 | 3.18 | 3.18 | 3.22 | 3.16 | 37.61M |
| December 05, 2025 | 3.1 | 3.21 | 3.21 | 3.22 | 3.07 | 57.06M |
| December 04, 2025 | 3.17 | 3.1 | 3.1 | 3.18 | 3.09 | 43.06M |
| December 03, 2025 | 3.21 | 3.18 | 3.18 | 3.24 | 3.16 | 42.81M |
| December 02, 2025 | 3.18 | 3.23 | 3.23 | 3.26 | 3.14 | 51.25M |
| December 01, 2025 | 3.09 | 3.17 | 3.17 | 3.23 | 3.08 | 67.97M |
| November 28, 2025 | 3.03 | 3.11 | 3.11 | 3.12 | 2.99 | 64.4M |
| November 27, 2025 | 3.05 | 3.02 | 3.02 | 3.06 | 3.01 | 53.5M |
| November 26, 2025 | 3.06 | 3.04 | 3.04 | 3.12 | 3.04 | 55.04M |
| November 25, 2025 | 3.07 | 3.06 | 3.06 | 3.08 | 3.04 | 47.93M |
| November 24, 2025 | 3.08 | 3.07 | 3.07 | 3.14 | 3.04 | 58.71M |
| November 21, 2025 | 3.17 | 3.07 | 3.07 | 3.23 | 3.06 | 67.23M |
| November 20, 2025 | 3.22 | 3.19 | 3.19 | 3.27 | 3.16 | 54.4M |