3.74
-0.05(-1.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.77 | 3.74 | 3.74 | 3.8 | 3.73 | 34.61M |
| February 12, 2026 | 3.85 | 3.79 | 3.79 | 3.85 | 3.78 | 42.1M |
| February 11, 2026 | 3.84 | 3.84 | 3.84 | 3.88 | 3.82 | 41.83M |
| February 10, 2026 | 3.83 | 3.85 | 3.85 | 3.92 | 3.8 | 48.67M |
| February 09, 2026 | 3.75 | 3.82 | 3.82 | 3.85 | 3.75 | 55.58M |
| February 06, 2026 | 3.69 | 3.72 | 3.72 | 3.77 | 3.66 | 42.76M |
| February 05, 2026 | 3.79 | 3.73 | 3.73 | 3.79 | 3.72 | 49.23M |
| February 04, 2026 | 3.8 | 3.82 | 3.82 | 3.85 | 3.77 | 50.18M |
| February 03, 2026 | 3.71 | 3.81 | 3.81 | 3.82 | 3.69 | 65.64M |
| February 02, 2026 | 3.89 | 3.68 | 3.68 | 3.89 | 3.66 | 118.58M |
| January 30, 2026 | 4.11 | 3.95 | 3.95 | 4.12 | 3.85 | 172.78M |
| January 29, 2026 | 4.35 | 4.23 | 4.23 | 4.36 | 4.17 | 174.16M |
| January 28, 2026 | 4.15 | 4.32 | 4.32 | 4.39 | 4.13 | 238.08M |
| January 27, 2026 | 4.2 | 4.15 | 4.15 | 4.24 | 4.07 | 107.31M |
| January 26, 2026 | 4.16 | 4.22 | 4.22 | 4.25 | 4.14 | 160.96M |
| January 23, 2026 | 4.09 | 4.15 | 4.15 | 4.16 | 4.05 | 135.23M |
| January 22, 2026 | 3.98 | 4.1 | 4.1 | 4.14 | 3.97 | 119.28M |
| January 21, 2026 | 3.93 | 4 | 4 | 4.03 | 3.89 | 77.51M |
| January 20, 2026 | 4 | 3.95 | 3.95 | 4.02 | 3.9 | 82.18M |
| January 19, 2026 | 4.01 | 3.99 | 3.99 | 4.02 | 3.91 | 71.27M |
| January 16, 2026 | 4.19 | 4.02 | 4.02 | 4.21 | 3.99 | 160.73M |
| January 15, 2026 | 3.98 | 4.15 | 4.15 | 4.23 | 3.95 | 236.18M |
| January 14, 2026 | 3.96 | 3.97 | 3.97 | 4.03 | 3.91 | 112.23M |
| January 13, 2026 | 4.07 | 3.94 | 3.94 | 4.09 | 3.93 | 110.72M |
| January 12, 2026 | 4.02 | 4.07 | 4.07 | 4.07 | 3.99 | 110.09M |
| January 09, 2026 | 4.03 | 4.02 | 4.02 | 4.05 | 3.98 | 85.94M |
| January 08, 2026 | 3.97 | 4.03 | 4.03 | 4.08 | 3.94 | 99.23M |
| January 07, 2026 | 4 | 3.97 | 3.97 | 4.04 | 3.95 | 82.04M |
| January 06, 2026 | 3.89 | 4 | 4 | 4.02 | 3.88 | 105.76M |
| January 05, 2026 | 3.86 | 3.89 | 3.89 | 3.95 | 3.85 | 56.32M |
| December 31, 2025 | 3.86 | 3.85 | 3.85 | 3.96 | 3.83 | 61.72M |
| December 30, 2025 | 3.9 | 3.88 | 3.88 | 4.05 | 3.81 | 97.95M |
| December 29, 2025 | 4 | 3.93 | 3.93 | 4.02 | 3.92 | 67M |
| December 26, 2025 | 3.97 | 4.01 | 4.01 | 4.03 | 3.92 | 92.44M |
| December 25, 2025 | 3.94 | 3.98 | 3.98 | 3.99 | 3.88 | 75.3M |
| December 24, 2025 | 3.88 | 3.97 | 3.97 | 3.99 | 3.86 | 73.97M |
| December 23, 2025 | 4.01 | 3.86 | 3.86 | 4.01 | 3.85 | 84.86M |
| December 22, 2025 | 4 | 4.01 | 4.01 | 4.03 | 3.97 | 60.73M |
| December 19, 2025 | 3.96 | 4.01 | 4.01 | 4.03 | 3.95 | 61.75M |
| December 18, 2025 | 3.94 | 3.96 | 3.96 | 4.09 | 3.91 | 67.9M |
| December 17, 2025 | 3.95 | 3.96 | 3.96 | 3.99 | 3.82 | 116.05M |
| December 16, 2025 | 4.08 | 4 | 4 | 4.17 | 4 | 119.76M |
| December 15, 2025 | 4.09 | 4.09 | 4.09 | 4.25 | 4.04 | 142.02M |
| December 12, 2025 | 4 | 4.12 | 4.12 | 4.16 | 4 | 176.62M |
| December 11, 2025 | 3.95 | 4.08 | 4.08 | 4.16 | 3.95 | 178.19M |
| December 10, 2025 | 4.04 | 3.96 | 3.96 | 4.05 | 3.92 | 97.43M |
| December 09, 2025 | 4.03 | 4.07 | 4.07 | 4.08 | 4 | 120.71M |
| December 08, 2025 | 4.01 | 4.08 | 4.08 | 4.12 | 3.98 | 173.28M |
| December 05, 2025 | 3.89 | 4.09 | 4.09 | 4.23 | 3.84 | 261.34M |
| December 04, 2025 | 3.88 | 3.95 | 3.95 | 4.1 | 3.83 | 315.18M |
| December 03, 2025 | 3.59 | 3.95 | 3.95 | 3.95 | 3.55 | 263.97M |
| December 02, 2025 | 3.62 | 3.59 | 3.59 | 3.62 | 3.55 | 27.17M |
| December 01, 2025 | 3.56 | 3.61 | 3.61 | 3.64 | 3.55 | 39.42M |
| November 28, 2025 | 3.55 | 3.56 | 3.56 | 3.57 | 3.52 | 26.87M |
| November 27, 2025 | 3.6 | 3.55 | 3.55 | 3.62 | 3.54 | 26.6M |
| November 26, 2025 | 3.64 | 3.58 | 3.58 | 3.66 | 3.58 | 26.91M |
| November 25, 2025 | 3.54 | 3.64 | 3.64 | 3.66 | 3.54 | 40.59M |
| November 24, 2025 | 3.54 | 3.56 | 3.56 | 3.58 | 3.5 | 34M |
| November 21, 2025 | 3.68 | 3.52 | 3.52 | 3.68 | 3.51 | 61.19M |
| November 20, 2025 | 3.72 | 3.7 | 3.7 | 3.77 | 3.68 | 33.43M |