3.16
-0.06(-1.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.21 | 3.16 | 3.16 | 3.23 | 3.15 | 111.9M |
| February 12, 2026 | 3.19 | 3.22 | 3.22 | 3.27 | 3.15 | 126.88M |
| February 11, 2026 | 3.13 | 3.19 | 3.19 | 3.23 | 3.12 | 134.98M |
| February 10, 2026 | 3.17 | 3.14 | 3.14 | 3.18 | 3.1 | 132.3M |
| February 09, 2026 | 3.17 | 3.17 | 3.17 | 3.22 | 3.14 | 137.15M |
| February 06, 2026 | 3.14 | 3.14 | 3.14 | 3.2 | 3.09 | 149.93M |
| February 05, 2026 | 3.12 | 3.16 | 3.16 | 3.19 | 3.11 | 169.81M |
| February 04, 2026 | 2.99 | 3.13 | 3.13 | 3.14 | 2.96 | 237.39M |
| February 03, 2026 | 2.91 | 3 | 3 | 3 | 2.9 | 236.27M |
| February 02, 2026 | 2.93 | 2.88 | 2.88 | 2.96 | 2.88 | 214.11M |
| January 30, 2026 | 3.14 | 2.95 | 2.95 | 3.17 | 2.89 | 372.82M |
| January 29, 2026 | 3.16 | 3.1 | 3.1 | 3.17 | 3.08 | 142.25M |
| January 28, 2026 | 3.16 | 3.18 | 3.18 | 3.19 | 3.11 | 159.35M |
| January 27, 2026 | 3.18 | 3.17 | 3.17 | 3.21 | 3.16 | 149.23M |
| January 26, 2026 | 3.22 | 3.19 | 3.19 | 3.24 | 3.11 | 182.08M |
| January 23, 2026 | 3.26 | 3.22 | 3.22 | 3.27 | 3.19 | 182.39M |
| January 22, 2026 | 3.11 | 3.28 | 3.28 | 3.32 | 3.1 | 282.77M |
| January 21, 2026 | 3.07 | 3.11 | 3.11 | 3.13 | 3.06 | 145.33M |
| January 20, 2026 | 3.04 | 3.07 | 3.07 | 3.08 | 3.01 | 137.86M |
| January 19, 2026 | 2.93 | 3.05 | 3.05 | 3.08 | 2.93 | 205.89M |
| January 16, 2026 | 2.98 | 2.94 | 2.94 | 2.99 | 2.92 | 116.11M |
| January 15, 2026 | 2.89 | 2.96 | 2.96 | 2.97 | 2.88 | 177.26M |
| January 14, 2026 | 2.9 | 2.9 | 2.9 | 2.95 | 2.87 | 169.44M |
| January 13, 2026 | 2.92 | 2.91 | 2.91 | 2.93 | 2.88 | 141.04M |
| January 12, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.89 | 119.84M |
| January 09, 2026 | 2.88 | 2.91 | 2.91 | 2.92 | 2.88 | 101.26M |
| January 08, 2026 | 2.91 | 2.89 | 2.89 | 2.92 | 2.88 | 92.17M |
| January 07, 2026 | 2.99 | 2.92 | 2.92 | 2.99 | 2.91 | 118.87M |
| January 06, 2026 | 2.89 | 2.97 | 2.97 | 2.98 | 2.88 | 172.2M |
| January 05, 2026 | 2.92 | 2.88 | 2.88 | 2.93 | 2.86 | 130.42M |
| December 31, 2025 | 2.91 | 2.92 | 2.92 | 2.95 | 2.88 | 93.56M |
| December 30, 2025 | 2.87 | 2.9 | 2.9 | 2.92 | 2.83 | 96.23M |
| December 29, 2025 | 2.9 | 2.89 | 2.89 | 2.93 | 2.88 | 100.12M |
| December 26, 2025 | 2.87 | 2.89 | 2.89 | 2.92 | 2.86 | 111.05M |
| December 25, 2025 | 2.92 | 2.87 | 2.87 | 2.93 | 2.86 | 93.48M |
| December 24, 2025 | 2.92 | 2.92 | 2.92 | 2.94 | 2.9 | 91.95M |
| December 23, 2025 | 2.93 | 2.91 | 2.91 | 2.96 | 2.9 | 133.31M |
| December 22, 2025 | 2.88 | 2.94 | 2.94 | 2.98 | 2.88 | 172.08M |
| December 19, 2025 | 2.76 | 2.85 | 2.85 | 2.89 | 2.76 | 172.03M |
| December 18, 2025 | 2.76 | 2.77 | 2.77 | 2.79 | 2.75 | 71.23M |
| December 17, 2025 | 2.76 | 2.76 | 2.76 | 2.78 | 2.72 | 102.56M |
| December 16, 2025 | 2.76 | 2.78 | 2.78 | 2.8 | 2.72 | 129.82M |
| December 15, 2025 | 2.72 | 2.74 | 2.74 | 2.76 | 2.71 | 69.67M |
| December 12, 2025 | 2.73 | 2.73 | 2.73 | 2.75 | 2.72 | 89.35M |
| December 11, 2025 | 2.77 | 2.73 | 2.73 | 2.78 | 2.73 | 69.99M |
| December 10, 2025 | 2.75 | 2.77 | 2.77 | 2.78 | 2.73 | 67.07M |
| December 09, 2025 | 2.81 | 2.76 | 2.76 | 2.82 | 2.75 | 93.14M |
| December 08, 2025 | 2.87 | 2.82 | 2.82 | 2.89 | 2.81 | 104.49M |
| December 05, 2025 | 2.81 | 2.86 | 2.86 | 2.86 | 2.8 | 86.62M |
| December 04, 2025 | 2.83 | 2.81 | 2.81 | 2.85 | 2.79 | 75.81M |
| December 03, 2025 | 2.82 | 2.83 | 2.83 | 2.86 | 2.81 | 87.73M |
| December 02, 2025 | 2.8 | 2.82 | 2.82 | 2.82 | 2.78 | 78.31M |
| December 01, 2025 | 2.77 | 2.8 | 2.8 | 2.82 | 2.76 | 109.42M |
| November 28, 2025 | 2.74 | 2.77 | 2.77 | 2.77 | 2.71 | 88.28M |
| November 27, 2025 | 2.76 | 2.73 | 2.73 | 2.77 | 2.73 | 79.38M |
| November 26, 2025 | 2.76 | 2.75 | 2.75 | 2.79 | 2.75 | 84.02M |
| November 25, 2025 | 2.78 | 2.75 | 2.75 | 2.79 | 2.75 | 100.7M |
| November 24, 2025 | 2.77 | 2.77 | 2.77 | 2.79 | 2.73 | 88.59M |
| November 21, 2025 | 2.84 | 2.75 | 2.75 | 2.85 | 2.75 | 136.38M |
| November 20, 2025 | 2.9 | 2.87 | 2.87 | 2.94 | 2.85 | 111.63M |