3.67
+0.01(+0.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.65 | 3.67 | 3.67 | 3.76 | 3.63 | 17.71M |
| February 12, 2026 | 3.73 | 3.66 | 3.66 | 3.75 | 3.64 | 15.8M |
| February 11, 2026 | 3.75 | 3.74 | 3.74 | 3.78 | 3.73 | 9.88M |
| February 10, 2026 | 3.77 | 3.76 | 3.76 | 3.79 | 3.73 | 11.2M |
| February 09, 2026 | 3.72 | 3.77 | 3.77 | 3.79 | 3.7 | 12.28M |
| February 06, 2026 | 3.64 | 3.7 | 3.7 | 3.73 | 3.64 | 14.25M |
| February 05, 2026 | 3.69 | 3.66 | 3.66 | 3.71 | 3.64 | 13.84M |
| February 04, 2026 | 3.59 | 3.7 | 3.7 | 3.7 | 3.57 | 17.6M |
| February 03, 2026 | 3.57 | 3.59 | 3.59 | 3.61 | 3.52 | 14.42M |
| February 02, 2026 | 3.65 | 3.55 | 3.55 | 3.65 | 3.51 | 31.27M |
| January 30, 2026 | 3.71 | 3.79 | 3.79 | 3.92 | 3.69 | 40.04M |
| January 29, 2026 | 3.65 | 3.72 | 3.72 | 3.73 | 3.62 | 16.21M |
| January 28, 2026 | 3.66 | 3.67 | 3.67 | 3.7 | 3.64 | 12.72M |
| January 27, 2026 | 3.73 | 3.67 | 3.67 | 3.73 | 3.6 | 17.45M |
| January 26, 2026 | 3.79 | 3.73 | 3.73 | 3.8 | 3.67 | 20.68M |
| January 23, 2026 | 3.74 | 3.79 | 3.79 | 3.8 | 3.72 | 18.11M |
| January 22, 2026 | 3.65 | 3.74 | 3.74 | 3.75 | 3.64 | 19.71M |
| January 21, 2026 | 3.65 | 3.66 | 3.66 | 3.67 | 3.6 | 12.87M |
| January 20, 2026 | 3.61 | 3.66 | 3.66 | 3.66 | 3.6 | 18.25M |
| January 19, 2026 | 3.47 | 3.6 | 3.6 | 3.61 | 3.46 | 16.81M |
| January 16, 2026 | 3.61 | 3.54 | 3.54 | 3.63 | 3.53 | 15.53M |
| January 15, 2026 | 3.6 | 3.61 | 3.61 | 3.62 | 3.56 | 16.76M |
| January 14, 2026 | 3.66 | 3.61 | 3.61 | 3.69 | 3.58 | 28.59M |
| January 13, 2026 | 3.69 | 3.67 | 3.67 | 3.74 | 3.65 | 23.97M |
| January 12, 2026 | 3.62 | 3.69 | 3.69 | 3.7 | 3.61 | 22.31M |
| January 09, 2026 | 3.63 | 3.62 | 3.62 | 3.66 | 3.6 | 17.6M |
| January 08, 2026 | 3.6 | 3.64 | 3.64 | 3.65 | 3.57 | 14.11M |
| January 07, 2026 | 3.63 | 3.6 | 3.6 | 3.65 | 3.59 | 17.56M |
| January 06, 2026 | 3.55 | 3.63 | 3.63 | 3.67 | 3.53 | 24.76M |
| January 05, 2026 | 3.53 | 3.55 | 3.55 | 3.56 | 3.5 | 17.4M |
| December 31, 2025 | 3.51 | 3.5 | 3.5 | 3.53 | 3.44 | 21.67M |
| December 30, 2025 | 3.5 | 3.53 | 3.53 | 3.55 | 3.46 | 23.91M |
| December 29, 2025 | 3.63 | 3.51 | 3.51 | 3.64 | 3.48 | 39.96M |
| December 26, 2025 | 3.74 | 3.69 | 3.69 | 3.75 | 3.68 | 23.25M |
| December 25, 2025 | 3.72 | 3.72 | 3.72 | 3.79 | 3.7 | 26.06M |
| December 24, 2025 | 3.78 | 3.76 | 3.76 | 3.8 | 3.74 | 22.62M |
| December 23, 2025 | 3.91 | 3.8 | 3.8 | 3.92 | 3.78 | 22.3M |
| December 22, 2025 | 3.98 | 3.92 | 3.92 | 3.99 | 3.91 | 15.59M |
| December 19, 2025 | 3.89 | 3.98 | 3.98 | 3.99 | 3.87 | 15.56M |
| December 18, 2025 | 3.91 | 3.9 | 3.9 | 3.94 | 3.87 | 20.47M |
| December 17, 2025 | 3.96 | 3.94 | 3.94 | 3.96 | 3.88 | 14.09M |
| December 16, 2025 | 4.01 | 3.96 | 3.96 | 4.04 | 3.95 | 13.96M |
| December 15, 2025 | 3.97 | 4.02 | 4.02 | 4.05 | 3.92 | 14.71M |
| December 12, 2025 | 4.05 | 4 | 4 | 4.07 | 3.98 | 21M |
| December 11, 2025 | 4.16 | 4.05 | 4.05 | 4.18 | 4.04 | 21.26M |
| December 10, 2025 | 4.16 | 4.19 | 4.19 | 4.23 | 4.12 | 17.43M |
| December 09, 2025 | 4.28 | 4.16 | 4.16 | 4.29 | 4.15 | 21.64M |
| December 08, 2025 | 4.21 | 4.26 | 4.26 | 4.35 | 4.2 | 47.33M |
| December 05, 2025 | 4.32 | 4.23 | 4.23 | 4.39 | 4.08 | 81.89M |
| December 04, 2025 | 4.59 | 4.53 | 4.53 | 4.6 | 4.49 | 11.98M |
| December 03, 2025 | 4.59 | 4.59 | 4.59 | 4.64 | 4.56 | 11.19M |
| December 02, 2025 | 4.58 | 4.6 | 4.6 | 4.64 | 4.53 | 14.54M |
| December 01, 2025 | 4.56 | 4.59 | 4.59 | 4.61 | 4.56 | 13.53M |
| November 28, 2025 | 4.5 | 4.56 | 4.56 | 4.56 | 4.46 | 10.21M |
| November 27, 2025 | 4.5 | 4.51 | 4.51 | 4.55 | 4.46 | 10.7M |
| November 26, 2025 | 4.51 | 4.48 | 4.48 | 4.58 | 4.47 | 13.9M |
| November 25, 2025 | 4.48 | 4.49 | 4.49 | 4.53 | 4.43 | 14.85M |
| November 24, 2025 | 4.45 | 4.45 | 4.45 | 4.51 | 4.4 | 14.54M |
| November 21, 2025 | 4.58 | 4.45 | 4.45 | 4.62 | 4.44 | 22.34M |
| November 20, 2025 | 4.64 | 4.6 | 4.6 | 4.65 | 4.55 | 13.41M |