3.52
-0.05(-1.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.57 | 3.52 | 3.52 | 3.57 | 3.51 | 21.51M |
| February 12, 2026 | 3.58 | 3.57 | 3.57 | 3.59 | 3.55 | 14.09M |
| February 11, 2026 | 3.57 | 3.57 | 3.57 | 3.59 | 3.56 | 12.79M |
| February 10, 2026 | 3.59 | 3.57 | 3.57 | 3.59 | 3.56 | 13.2M |
| February 09, 2026 | 3.58 | 3.59 | 3.59 | 3.6 | 3.57 | 16.04M |
| February 06, 2026 | 3.58 | 3.56 | 3.56 | 3.6 | 3.56 | 16.17M |
| February 05, 2026 | 3.58 | 3.59 | 3.59 | 3.61 | 3.57 | 17.81M |
| February 04, 2026 | 3.55 | 3.59 | 3.59 | 3.6 | 3.53 | 23.25M |
| February 03, 2026 | 3.54 | 3.55 | 3.55 | 3.56 | 3.52 | 23.9M |
| February 02, 2026 | 3.61 | 3.53 | 3.53 | 3.64 | 3.53 | 32.06M |
| January 30, 2026 | 3.65 | 3.62 | 3.62 | 3.69 | 3.61 | 29.86M |
| January 29, 2026 | 3.63 | 3.67 | 3.67 | 3.68 | 3.62 | 27.19M |
| January 28, 2026 | 3.58 | 3.65 | 3.65 | 3.77 | 3.56 | 53.93M |
| January 27, 2026 | 3.61 | 3.58 | 3.58 | 3.63 | 3.56 | 29.36M |
| January 26, 2026 | 3.59 | 3.63 | 3.63 | 3.64 | 3.57 | 51.26M |
| January 23, 2026 | 3.68 | 3.67 | 3.67 | 3.69 | 3.65 | 22.72M |
| January 22, 2026 | 3.65 | 3.68 | 3.68 | 3.69 | 3.63 | 24.89M |
| January 21, 2026 | 3.68 | 3.64 | 3.64 | 3.68 | 3.62 | 21.08M |
| January 20, 2026 | 3.6 | 3.68 | 3.68 | 3.69 | 3.59 | 37.11M |
| January 19, 2026 | 3.59 | 3.6 | 3.6 | 3.61 | 3.57 | 17.54M |
| January 16, 2026 | 3.6 | 3.59 | 3.59 | 3.66 | 3.58 | 25.76M |
| January 15, 2026 | 3.6 | 3.59 | 3.59 | 3.62 | 3.58 | 14.4M |
| January 14, 2026 | 3.64 | 3.6 | 3.6 | 3.66 | 3.59 | 25.06M |
| January 13, 2026 | 3.62 | 3.63 | 3.63 | 3.67 | 3.6 | 25.53M |
| January 12, 2026 | 3.6 | 3.62 | 3.62 | 3.63 | 3.59 | 21.23M |
| January 09, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.58 | 14.2M |
| January 08, 2026 | 3.56 | 3.59 | 3.59 | 3.61 | 3.55 | 14.46M |
| January 07, 2026 | 3.59 | 3.56 | 3.56 | 3.6 | 3.56 | 13.04M |
| January 06, 2026 | 3.56 | 3.59 | 3.59 | 3.6 | 3.55 | 13.67M |
| January 05, 2026 | 3.54 | 3.56 | 3.56 | 3.56 | 3.53 | 11.85M |
| December 31, 2025 | 3.52 | 3.53 | 3.53 | 3.54 | 3.51 | 11.23M |
| December 30, 2025 | 3.56 | 3.53 | 3.53 | 3.56 | 3.52 | 15.71M |
| December 29, 2025 | 3.6 | 3.56 | 3.56 | 3.61 | 3.56 | 13.48M |
| December 26, 2025 | 3.61 | 3.59 | 3.59 | 3.62 | 3.59 | 9.74M |
| December 25, 2025 | 3.61 | 3.61 | 3.61 | 3.62 | 3.6 | 6.48M |
| December 24, 2025 | 3.59 | 3.61 | 3.61 | 3.61 | 3.58 | 7.87M |
| December 23, 2025 | 3.59 | 3.59 | 3.59 | 3.61 | 3.58 | 7.36M |
| December 22, 2025 | 3.59 | 3.59 | 3.59 | 3.61 | 3.58 | 7.51M |
| December 19, 2025 | 3.57 | 3.59 | 3.59 | 3.6 | 3.56 | 11.02M |
| December 18, 2025 | 3.54 | 3.56 | 3.56 | 3.58 | 3.54 | 7.1M |
| December 17, 2025 | 3.55 | 3.56 | 3.56 | 3.57 | 3.51 | 13.19M |
| December 16, 2025 | 3.59 | 3.55 | 3.55 | 3.59 | 3.53 | 15.87M |
| December 15, 2025 | 3.58 | 3.59 | 3.59 | 3.61 | 3.57 | 11.55M |
| December 12, 2025 | 3.64 | 3.6 | 3.6 | 3.65 | 3.6 | 14.09M |
| December 11, 2025 | 3.67 | 3.64 | 3.64 | 3.68 | 3.62 | 11.66M |
| December 10, 2025 | 3.65 | 3.67 | 3.67 | 3.68 | 3.63 | 13.15M |
| December 09, 2025 | 3.7 | 3.66 | 3.66 | 3.7 | 3.66 | 12.98M |
| December 08, 2025 | 3.72 | 3.7 | 3.7 | 3.72 | 3.69 | 12.32M |
| December 05, 2025 | 3.69 | 3.71 | 3.71 | 3.72 | 3.68 | 11.98M |
| December 04, 2025 | 3.7 | 3.7 | 3.7 | 3.71 | 3.67 | 12.36M |
| December 03, 2025 | 3.71 | 3.71 | 3.71 | 3.73 | 3.69 | 9.43M |
| December 02, 2025 | 3.71 | 3.72 | 3.72 | 3.73 | 3.69 | 11.97M |
| December 01, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.7 | 9.99M |
| November 28, 2025 | 3.7 | 3.71 | 3.71 | 3.73 | 3.68 | 11.55M |
| November 27, 2025 | 3.68 | 3.7 | 3.7 | 3.73 | 3.65 | 15.8M |
| November 26, 2025 | 3.7 | 3.68 | 3.68 | 3.72 | 3.68 | 13.48M |
| November 25, 2025 | 3.7 | 3.7 | 3.7 | 3.72 | 3.68 | 12.3M |
| November 24, 2025 | 3.7 | 3.69 | 3.69 | 3.72 | 3.68 | 15.48M |
| November 21, 2025 | 3.77 | 3.7 | 3.7 | 3.78 | 3.69 | 28M |
| November 20, 2025 | 3.79 | 3.8 | 3.8 | 3.81 | 3.77 | 17.29M |