3.64
+0.03(+0.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.68 | 3.64 | 3.64 | 3.83 | 3.64 | 132.96M |
| February 12, 2026 | 3.67 | 3.61 | 3.61 | 3.7 | 3.61 | 81.18M |
| February 11, 2026 | 3.67 | 3.7 | 3.7 | 3.75 | 3.66 | 55.73M |
| February 10, 2026 | 3.73 | 3.68 | 3.68 | 3.74 | 3.67 | 43.45M |
| February 09, 2026 | 3.68 | 3.73 | 3.73 | 3.78 | 3.68 | 73.38M |
| February 06, 2026 | 3.65 | 3.65 | 3.65 | 3.69 | 3.61 | 54.46M |
| February 05, 2026 | 3.7 | 3.67 | 3.67 | 3.72 | 3.64 | 57.45M |
| February 04, 2026 | 3.63 | 3.71 | 3.71 | 3.72 | 3.59 | 85.89M |
| February 03, 2026 | 3.63 | 3.63 | 3.63 | 3.68 | 3.57 | 74.77M |
| February 02, 2026 | 3.68 | 3.6 | 3.6 | 3.72 | 3.59 | 96.71M |
| January 30, 2026 | 3.87 | 3.7 | 3.7 | 3.9 | 3.66 | 154.83M |
| January 29, 2026 | 3.87 | 3.9 | 3.9 | 3.96 | 3.81 | 126.15M |
| January 28, 2026 | 3.91 | 3.9 | 3.9 | 3.98 | 3.86 | 96.47M |
| January 27, 2026 | 3.98 | 3.91 | 3.91 | 3.99 | 3.85 | 93.47M |
| January 26, 2026 | 4.06 | 3.98 | 3.98 | 4.09 | 3.96 | 105.33M |
| January 23, 2026 | 3.99 | 4.06 | 4.06 | 4.07 | 3.98 | 105.87M |
| January 22, 2026 | 4.02 | 4 | 4 | 4.03 | 3.97 | 55.84M |
| January 21, 2026 | 3.96 | 4.01 | 4.01 | 4.05 | 3.95 | 74.93M |
| January 20, 2026 | 3.94 | 3.98 | 3.98 | 4.03 | 3.93 | 81.3M |
| January 19, 2026 | 3.92 | 3.94 | 3.94 | 3.99 | 3.89 | 54.5M |
| January 16, 2026 | 4.1 | 3.93 | 3.93 | 4.11 | 3.92 | 114.57M |
| January 15, 2026 | 4.07 | 4.08 | 4.08 | 4.15 | 4.07 | 71.85M |
| January 14, 2026 | 4.04 | 4.09 | 4.09 | 4.18 | 4.04 | 142.02M |
| January 13, 2026 | 4.06 | 4.04 | 4.04 | 4.1 | 4.03 | 94.02M |
| January 12, 2026 | 4.11 | 4.08 | 4.08 | 4.11 | 4.04 | 90.31M |
| January 09, 2026 | 4.05 | 4.11 | 4.11 | 4.13 | 4.02 | 91.46M |
| January 08, 2026 | 3.96 | 4.04 | 4.04 | 4.12 | 3.93 | 115.85M |
| January 07, 2026 | 3.96 | 3.97 | 3.97 | 4.03 | 3.95 | 63.63M |
| January 06, 2026 | 3.9 | 3.98 | 3.98 | 4.02 | 3.9 | 82.6M |
| January 05, 2026 | 3.87 | 3.92 | 3.92 | 3.94 | 3.85 | 68.09M |
| December 31, 2025 | 3.88 | 3.87 | 3.87 | 3.92 | 3.85 | 53.64M |
| December 30, 2025 | 3.85 | 3.87 | 3.87 | 3.91 | 3.84 | 42.87M |
| December 29, 2025 | 3.89 | 3.87 | 3.87 | 3.92 | 3.85 | 45.86M |
| December 26, 2025 | 3.91 | 3.88 | 3.88 | 3.95 | 3.85 | 71.23M |
| December 25, 2025 | 3.93 | 3.91 | 3.91 | 3.94 | 3.89 | 33.55M |
| December 24, 2025 | 3.91 | 3.92 | 3.92 | 3.94 | 3.88 | 39.2M |
| December 23, 2025 | 3.92 | 3.9 | 3.9 | 3.93 | 3.88 | 38.5M |
| December 22, 2025 | 3.92 | 3.93 | 3.93 | 3.97 | 3.9 | 37.75M |
| December 19, 2025 | 3.84 | 3.92 | 3.92 | 3.96 | 3.82 | 60.1M |
| December 18, 2025 | 3.87 | 3.83 | 3.83 | 3.88 | 3.81 | 51.16M |
| December 17, 2025 | 3.83 | 3.88 | 3.88 | 3.9 | 3.83 | 48.7M |
| December 16, 2025 | 3.97 | 3.87 | 3.87 | 3.98 | 3.81 | 79.76M |
| December 15, 2025 | 4 | 3.98 | 3.98 | 4.03 | 3.96 | 40.67M |
| December 12, 2025 | 4.01 | 4.06 | 4.06 | 4.08 | 4 | 45.09M |
| December 11, 2025 | 4.12 | 4.03 | 4.03 | 4.13 | 4.02 | 53.7M |
| December 10, 2025 | 4.14 | 4.13 | 4.13 | 4.17 | 4 | 88.78M |
| December 09, 2025 | 4.22 | 4.16 | 4.16 | 4.22 | 4.14 | 53.46M |
| December 08, 2025 | 4.29 | 4.24 | 4.24 | 4.36 | 4.22 | 77.3M |
| December 05, 2025 | 4.24 | 4.29 | 4.29 | 4.3 | 4.16 | 92.34M |
| December 04, 2025 | 4.34 | 4.33 | 4.33 | 4.39 | 4.27 | 71.45M |
| December 03, 2025 | 4.31 | 4.37 | 4.37 | 4.43 | 4.31 | 120.59M |
| December 02, 2025 | 4.18 | 4.3 | 4.3 | 4.3 | 4.15 | 103.79M |
| December 01, 2025 | 4.18 | 4.19 | 4.19 | 4.22 | 4.15 | 53.03M |
| November 28, 2025 | 3.97 | 4.15 | 4.15 | 4.23 | 3.94 | 115.96M |
| November 27, 2025 | 3.96 | 3.96 | 3.96 | 4.02 | 3.94 | 44.32M |
| November 26, 2025 | 3.97 | 3.97 | 3.97 | 4.02 | 3.96 | 33.76M |
| November 25, 2025 | 3.96 | 3.98 | 3.98 | 4.02 | 3.95 | 40.22M |
| November 24, 2025 | 3.93 | 3.95 | 3.95 | 3.98 | 3.92 | 45.88M |
| November 21, 2025 | 4 | 3.91 | 3.91 | 4.04 | 3.91 | 73.71M |
| November 20, 2025 | 4.05 | 4.03 | 4.03 | 4.08 | 4.02 | 40.37M |