3.48
-0.17(-4.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.63 | 3.48 | 3.48 | 3.65 | 3.48 | 52.95M |
| February 12, 2026 | 3.74 | 3.65 | 3.65 | 3.75 | 3.62 | 57.89M |
| February 11, 2026 | 3.7 | 3.74 | 3.74 | 3.94 | 3.7 | 85.13M |
| February 10, 2026 | 3.8 | 3.73 | 3.73 | 3.82 | 3.68 | 55.64M |
| February 09, 2026 | 3.64 | 3.78 | 3.78 | 3.94 | 3.61 | 95M |
| February 06, 2026 | 3.53 | 3.6 | 3.6 | 3.65 | 3.51 | 40.49M |
| February 05, 2026 | 3.67 | 3.56 | 3.56 | 3.68 | 3.55 | 43.8M |
| February 04, 2026 | 3.51 | 3.68 | 3.68 | 3.7 | 3.48 | 75.12M |
| February 03, 2026 | 3.51 | 3.53 | 3.53 | 3.57 | 3.48 | 36.4M |
| February 02, 2026 | 3.45 | 3.49 | 3.49 | 3.65 | 3.45 | 56.35M |
| January 30, 2026 | 3.73 | 3.56 | 3.56 | 3.75 | 3.5 | 76.11M |
| January 29, 2026 | 3.67 | 3.73 | 3.73 | 3.73 | 3.56 | 89.17M |
| January 28, 2026 | 3.62 | 3.66 | 3.66 | 3.81 | 3.6 | 87.48M |
| January 27, 2026 | 3.6 | 3.69 | 3.69 | 3.74 | 3.48 | 144.79M |
| January 26, 2026 | 3.85 | 3.64 | 3.64 | 3.99 | 3.58 | 266.05M |
| January 23, 2026 | 3.32 | 3.63 | 3.63 | 3.63 | 3.31 | 146.48M |
| January 22, 2026 | 3.24 | 3.3 | 3.3 | 3.31 | 3.23 | 32M |
| January 21, 2026 | 3.21 | 3.25 | 3.25 | 3.25 | 3.17 | 24.94M |
| January 20, 2026 | 3.2 | 3.24 | 3.24 | 3.24 | 3.18 | 26.72M |
| January 19, 2026 | 3.12 | 3.2 | 3.2 | 3.2 | 3.11 | 19.69M |
| January 16, 2026 | 3.17 | 3.14 | 3.14 | 3.18 | 3.11 | 25.28M |
| January 15, 2026 | 3.21 | 3.17 | 3.17 | 3.23 | 3.16 | 28.39M |
| January 14, 2026 | 3.22 | 3.21 | 3.21 | 3.3 | 3.17 | 39.85M |
| January 13, 2026 | 3.25 | 3.24 | 3.24 | 3.3 | 3.19 | 37.19M |
| January 12, 2026 | 3.23 | 3.25 | 3.25 | 3.26 | 3.22 | 31.08M |
| January 09, 2026 | 3.26 | 3.23 | 3.23 | 3.26 | 3.19 | 32.29M |
| January 08, 2026 | 3.2 | 3.26 | 3.26 | 3.28 | 3.18 | 32.13M |
| January 07, 2026 | 3.3 | 3.18 | 3.18 | 3.3 | 3.17 | 41.66M |
| January 06, 2026 | 3.21 | 3.31 | 3.31 | 3.34 | 3.19 | 38.97M |
| January 05, 2026 | 3.16 | 3.19 | 3.19 | 3.24 | 3.13 | 33.77M |
| December 31, 2025 | 3.19 | 3.15 | 3.15 | 3.19 | 3.11 | 23.3M |
| December 30, 2025 | 3.28 | 3.18 | 3.18 | 3.28 | 3.17 | 29.86M |
| December 29, 2025 | 3.34 | 3.26 | 3.26 | 3.52 | 3.25 | 66.03M |
| December 26, 2025 | 3.17 | 3.36 | 3.36 | 3.38 | 3.17 | 76.82M |
| December 25, 2025 | 3.16 | 3.18 | 3.18 | 3.19 | 3.12 | 22.66M |
| December 24, 2025 | 3.08 | 3.14 | 3.14 | 3.15 | 3.06 | 22.37M |
| December 23, 2025 | 3.1 | 3.07 | 3.07 | 3.1 | 3.05 | 16.38M |
| December 22, 2025 | 3.07 | 3.09 | 3.09 | 3.12 | 3.06 | 18.34M |
| December 19, 2025 | 2.97 | 3.07 | 3.07 | 3.07 | 2.97 | 27.59M |
| December 18, 2025 | 2.95 | 2.97 | 2.97 | 3.02 | 2.94 | 21.59M |
| December 17, 2025 | 2.98 | 2.96 | 2.96 | 3 | 2.9 | 32.01M |
| December 16, 2025 | 3.05 | 2.98 | 2.98 | 3.08 | 2.98 | 33.14M |
| December 15, 2025 | 3.05 | 3.06 | 3.06 | 3.12 | 3.02 | 25.55M |
| December 12, 2025 | 3.07 | 3.08 | 3.08 | 3.16 | 3.07 | 24.69M |
| December 11, 2025 | 3.18 | 3.1 | 3.1 | 3.2 | 3.08 | 29.96M |
| December 10, 2025 | 3.19 | 3.18 | 3.18 | 3.24 | 3.16 | 24.44M |
| December 09, 2025 | 3.25 | 3.2 | 3.2 | 3.26 | 3.15 | 34.78M |
| December 08, 2025 | 3.23 | 3.23 | 3.23 | 3.31 | 3.21 | 29.82M |
| December 05, 2025 | 3.12 | 3.19 | 3.19 | 3.2 | 3.09 | 27.17M |
| December 04, 2025 | 3.18 | 3.12 | 3.12 | 3.18 | 3.1 | 26.21M |
| December 03, 2025 | 3.17 | 3.18 | 3.18 | 3.21 | 3.16 | 24.25M |
| December 02, 2025 | 3.17 | 3.18 | 3.18 | 3.2 | 3.11 | 27.56M |
| December 01, 2025 | 3.15 | 3.2 | 3.2 | 3.28 | 3.15 | 44.09M |
| November 28, 2025 | 3.04 | 3.17 | 3.17 | 3.3 | 3.01 | 67.11M |
| November 27, 2025 | 3.03 | 3.03 | 3.03 | 3.07 | 2.98 | 32.24M |
| November 26, 2025 | 3.01 | 3.02 | 3.02 | 3.07 | 3 | 40.53M |
| November 25, 2025 | 3.02 | 3.01 | 3.01 | 3.03 | 2.99 | 39.79M |
| November 24, 2025 | 3.01 | 3.01 | 3.01 | 3.06 | 2.97 | 41.26M |
| November 21, 2025 | 3.24 | 3.01 | 3.01 | 3.24 | 3 | 54.18M |
| November 20, 2025 | 3.28 | 3.22 | 3.22 | 3.29 | 3.2 | 20.93M |