3.73
-0.08(-2.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.78 | 3.73 | 3.73 | 3.83 | 3.71 | 21.58M |
| February 12, 2026 | 3.83 | 3.81 | 3.81 | 3.84 | 3.75 | 15.16M |
| February 11, 2026 | 3.86 | 3.82 | 3.82 | 3.86 | 3.79 | 15.59M |
| February 10, 2026 | 3.84 | 3.87 | 3.87 | 3.93 | 3.8 | 27.55M |
| February 09, 2026 | 3.68 | 3.86 | 3.86 | 3.88 | 3.67 | 51.39M |
| February 06, 2026 | 3.66 | 3.67 | 3.67 | 3.7 | 3.63 | 14.42M |
| February 05, 2026 | 3.7 | 3.66 | 3.66 | 3.71 | 3.65 | 13.41M |
| February 04, 2026 | 3.63 | 3.71 | 3.71 | 3.72 | 3.63 | 18.04M |
| February 03, 2026 | 3.64 | 3.64 | 3.64 | 3.68 | 3.61 | 16.1M |
| February 02, 2026 | 3.65 | 3.63 | 3.63 | 3.72 | 3.62 | 15.45M |
| January 30, 2026 | 3.65 | 3.67 | 3.67 | 3.7 | 3.61 | 12.29M |
| January 29, 2026 | 3.64 | 3.66 | 3.66 | 3.7 | 3.6 | 18.14M |
| January 28, 2026 | 3.64 | 3.65 | 3.65 | 3.68 | 3.63 | 12.8M |
| January 27, 2026 | 3.72 | 3.65 | 3.65 | 3.72 | 3.6 | 18.29M |
| January 26, 2026 | 3.71 | 3.73 | 3.73 | 3.75 | 3.66 | 23.57M |
| January 23, 2026 | 3.73 | 3.71 | 3.71 | 3.74 | 3.69 | 20.05M |
| January 22, 2026 | 3.75 | 3.74 | 3.74 | 3.75 | 3.71 | 19.32M |
| January 21, 2026 | 3.72 | 3.75 | 3.75 | 3.76 | 3.7 | 22.6M |
| January 20, 2026 | 3.7 | 3.75 | 3.75 | 3.78 | 3.64 | 45.41M |
| January 19, 2026 | 3.48 | 3.7 | 3.7 | 3.78 | 3.47 | 58.65M |
| January 16, 2026 | 3.47 | 3.48 | 3.48 | 3.49 | 3.45 | 11.69M |
| January 15, 2026 | 3.49 | 3.47 | 3.47 | 3.5 | 3.45 | 11.89M |
| January 14, 2026 | 3.52 | 3.49 | 3.49 | 3.54 | 3.45 | 19.59M |
| January 13, 2026 | 3.47 | 3.52 | 3.52 | 3.56 | 3.44 | 22.38M |
| January 12, 2026 | 3.44 | 3.48 | 3.48 | 3.5 | 3.43 | 15.89M |
| January 09, 2026 | 3.41 | 3.43 | 3.43 | 3.45 | 3.4 | 17.17M |
| January 08, 2026 | 3.4 | 3.41 | 3.41 | 3.43 | 3.39 | 10.28M |
| January 07, 2026 | 3.43 | 3.4 | 3.4 | 3.44 | 3.39 | 9.99M |
| January 06, 2026 | 3.39 | 3.43 | 3.43 | 3.44 | 3.39 | 12.26M |
| January 05, 2026 | 3.38 | 3.4 | 3.4 | 3.41 | 3.37 | 8.27M |
| December 31, 2025 | 3.36 | 3.37 | 3.37 | 3.38 | 3.34 | 8.24M |
| December 30, 2025 | 3.36 | 3.36 | 3.36 | 3.39 | 3.35 | 8.06M |
| December 29, 2025 | 3.39 | 3.37 | 3.37 | 3.41 | 3.36 | 7.98M |
| December 26, 2025 | 3.42 | 3.39 | 3.39 | 3.42 | 3.38 | 7.85M |
| December 25, 2025 | 3.42 | 3.42 | 3.42 | 3.43 | 3.4 | 6.45M |
| December 24, 2025 | 3.38 | 3.41 | 3.41 | 3.42 | 3.37 | 6.61M |
| December 23, 2025 | 3.41 | 3.39 | 3.39 | 3.43 | 3.38 | 7.3M |
| December 22, 2025 | 3.45 | 3.41 | 3.41 | 3.47 | 3.41 | 9.81M |
| December 19, 2025 | 3.42 | 3.45 | 3.45 | 3.45 | 3.38 | 12.81M |
| December 18, 2025 | 3.32 | 3.4 | 3.4 | 3.41 | 3.31 | 15.33M |
| December 17, 2025 | 3.31 | 3.33 | 3.33 | 3.34 | 3.27 | 12.66M |
| December 16, 2025 | 3.35 | 3.32 | 3.32 | 3.37 | 3.31 | 13.02M |
| December 15, 2025 | 3.32 | 3.35 | 3.35 | 3.37 | 3.32 | 8.96M |
| December 12, 2025 | 3.37 | 3.34 | 3.34 | 3.39 | 3.33 | 12.03M |
| December 11, 2025 | 3.43 | 3.37 | 3.37 | 3.43 | 3.36 | 12.48M |
| December 10, 2025 | 3.44 | 3.42 | 3.42 | 3.46 | 3.4 | 9.51M |
| December 09, 2025 | 3.44 | 3.43 | 3.43 | 3.46 | 3.42 | 12.16M |
| December 08, 2025 | 3.5 | 3.46 | 3.46 | 3.5 | 3.45 | 11.32M |
| December 05, 2025 | 3.45 | 3.49 | 3.49 | 3.5 | 3.42 | 11.07M |
| December 04, 2025 | 3.51 | 3.46 | 3.46 | 3.53 | 3.45 | 10.99M |
| December 03, 2025 | 3.51 | 3.5 | 3.5 | 3.52 | 3.48 | 10.65M |
| December 02, 2025 | 3.51 | 3.5 | 3.5 | 3.52 | 3.45 | 11.53M |
| December 01, 2025 | 3.49 | 3.51 | 3.51 | 3.53 | 3.48 | 12.2M |
| November 28, 2025 | 3.43 | 3.48 | 3.48 | 3.49 | 3.41 | 13.13M |
| November 27, 2025 | 3.41 | 3.43 | 3.43 | 3.46 | 3.4 | 9.02M |
| November 26, 2025 | 3.4 | 3.43 | 3.43 | 3.47 | 3.39 | 14.94M |
| November 25, 2025 | 3.36 | 3.4 | 3.4 | 3.43 | 3.34 | 13.69M |
| November 24, 2025 | 3.33 | 3.35 | 3.35 | 3.38 | 3.32 | 21.06M |
| November 21, 2025 | 3.48 | 3.3 | 3.3 | 3.51 | 3.3 | 32.86M |
| November 20, 2025 | 3.58 | 3.5 | 3.5 | 3.58 | 3.48 | 18.77M |