3.29
-0.02(-0.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.23 | 3.29 | 3.29 | 3.38 | 3.14 | 19.26M |
| February 12, 2026 | 3.44 | 3.31 | 3.31 | 3.46 | 3.31 | 13.6M |
| February 11, 2026 | 3.64 | 3.48 | 3.48 | 3.66 | 3.48 | 14.12M |
| February 10, 2026 | 3.84 | 3.66 | 3.66 | 3.93 | 3.58 | 22.85M |
| February 09, 2026 | 3.58 | 3.74 | 3.74 | 3.74 | 3.56 | 7.48M |
| February 06, 2026 | 3.3 | 3.56 | 3.56 | 3.62 | 3.3 | 35.05M |
| February 05, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 5.22M |
| February 04, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 452,300 |
| February 03, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 474,100 |
| February 02, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 630,400 |
| January 30, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.35M |
| January 29, 2026 | 4.57 | 4.46 | 4.46 | 4.57 | 4.41 | 7.22M |
| January 28, 2026 | 4.62 | 4.59 | 4.59 | 4.67 | 4.5 | 8.1M |
| January 27, 2026 | 4.67 | 4.64 | 4.64 | 4.67 | 4.57 | 4.15M |
| January 26, 2026 | 4.7 | 4.66 | 4.66 | 4.7 | 4.6 | 5.15M |
| January 23, 2026 | 4.72 | 4.72 | 4.72 | 4.74 | 4.64 | 3.83M |
| January 22, 2026 | 4.7 | 4.72 | 4.72 | 4.76 | 4.6 | 5.18M |
| January 21, 2026 | 4.74 | 4.69 | 4.69 | 4.78 | 4.64 | 8.5M |
| January 20, 2026 | 4.88 | 4.77 | 4.77 | 4.88 | 4.73 | 5.68M |
| January 19, 2026 | 4.86 | 4.88 | 4.88 | 4.98 | 4.82 | 3.97M |
| January 16, 2026 | 4.93 | 4.87 | 4.87 | 4.98 | 4.85 | 3.82M |
| January 15, 2026 | 4.85 | 4.94 | 4.94 | 4.95 | 4.81 | 4.03M |
| January 14, 2026 | 4.81 | 4.86 | 4.86 | 4.92 | 4.8 | 5.1M |
| January 13, 2026 | 4.92 | 4.87 | 4.87 | 4.97 | 4.86 | 4.59M |
| January 12, 2026 | 4.9 | 4.93 | 4.93 | 4.96 | 4.75 | 9.4M |
| January 09, 2026 | 5.09 | 4.9 | 4.9 | 5.09 | 4.88 | 9.3M |
| January 08, 2026 | 5.17 | 5.06 | 5.06 | 5.17 | 5.03 | 5.6M |
| January 07, 2026 | 5.31 | 5.15 | 5.15 | 5.31 | 5.13 | 7.4M |
| January 06, 2026 | 5.12 | 5.1 | 5.1 | 5.21 | 5.05 | 5.08M |
| January 05, 2026 | 5.31 | 5.12 | 5.12 | 5.36 | 5.09 | 6.93M |
| December 31, 2025 | 5.29 | 5.3 | 5.3 | 5.35 | 5.22 | 7.32M |
| December 30, 2025 | 5.01 | 5.29 | 5.29 | 5.3 | 5.01 | 11.63M |
| December 29, 2025 | 4.83 | 5.06 | 5.06 | 5.06 | 4.79 | 9.25M |
| December 26, 2025 | 4.86 | 4.82 | 4.82 | 4.89 | 4.81 | 3.23M |
| December 25, 2025 | 4.87 | 4.83 | 4.83 | 4.87 | 4.8 | 2.9M |
| December 24, 2025 | 4.89 | 4.87 | 4.87 | 4.89 | 4.77 | 4.59M |
| December 23, 2025 | 4.99 | 4.87 | 4.87 | 4.99 | 4.78 | 4.58M |
| December 22, 2025 | 4.98 | 4.95 | 4.95 | 5.06 | 4.91 | 4.63M |
| December 19, 2025 | 4.9 | 4.96 | 4.96 | 4.98 | 4.84 | 2.79M |
| December 18, 2025 | 5 | 4.9 | 4.9 | 5 | 4.85 | 3.58M |
| December 17, 2025 | 4.92 | 4.96 | 4.96 | 5.01 | 4.89 | 3.1M |
| December 16, 2025 | 5.02 | 4.89 | 4.89 | 5.02 | 4.85 | 4.44M |
| December 15, 2025 | 4.84 | 5.03 | 5.03 | 5.07 | 4.75 | 9.28M |
| December 12, 2025 | 4.94 | 4.85 | 4.85 | 4.94 | 4.8 | 5.09M |
| December 11, 2025 | 4.94 | 4.95 | 4.95 | 5.02 | 4.93 | 2.95M |
| December 10, 2025 | 5.06 | 4.97 | 4.97 | 5.06 | 4.93 | 4.38M |
| December 09, 2025 | 5.09 | 5.06 | 5.06 | 5.14 | 5.02 | 3.79M |
| December 08, 2025 | 5.06 | 5.09 | 5.09 | 5.14 | 4.98 | 3.62M |
| December 05, 2025 | 5.13 | 5.03 | 5.03 | 5.13 | 5.01 | 2.59M |
| December 04, 2025 | 5.17 | 5.09 | 5.09 | 5.19 | 5.07 | 3.64M |
| December 03, 2025 | 5.16 | 5.18 | 5.18 | 5.25 | 5.13 | 4.58M |
| December 02, 2025 | 5.29 | 5.2 | 5.2 | 5.31 | 5.17 | 4.97M |
| December 01, 2025 | 5.42 | 5.31 | 5.31 | 5.48 | 5.25 | 5.38M |
| November 28, 2025 | 5.28 | 5.36 | 5.36 | 5.5 | 5.28 | 9.46M |
| November 27, 2025 | 5.01 | 5.24 | 5.24 | 5.24 | 4.81 | 8.56M |
| November 26, 2025 | 5.05 | 4.99 | 4.99 | 5.07 | 4.94 | 3.69M |
| November 25, 2025 | 4.98 | 5.07 | 5.07 | 5.14 | 4.98 | 4.31M |
| November 24, 2025 | 4.85 | 4.98 | 4.98 | 5 | 4.79 | 4.5M |
| November 21, 2025 | 4.95 | 4.78 | 4.78 | 4.95 | 4.72 | 7.69M |
| November 20, 2025 | 5.03 | 4.95 | 4.95 | 5.07 | 4.95 | 4.33M |