3.63
-0.05(-1.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.69 | 3.63 | 3.63 | 3.72 | 3.63 | 34.42M |
| February 12, 2026 | 3.77 | 3.68 | 3.68 | 3.77 | 3.67 | 48.79M |
| February 11, 2026 | 3.77 | 3.77 | 3.77 | 3.83 | 3.74 | 37.56M |
| February 10, 2026 | 3.81 | 3.78 | 3.78 | 3.82 | 3.72 | 42.25M |
| February 09, 2026 | 3.8 | 3.82 | 3.82 | 3.83 | 3.77 | 47.7M |
| February 06, 2026 | 3.81 | 3.79 | 3.79 | 3.85 | 3.78 | 47.63M |
| February 05, 2026 | 3.83 | 3.83 | 3.83 | 3.87 | 3.78 | 69.21M |
| February 04, 2026 | 3.71 | 3.84 | 3.84 | 3.88 | 3.7 | 92M |
| February 03, 2026 | 3.74 | 3.71 | 3.71 | 3.78 | 3.68 | 51.29M |
| February 02, 2026 | 3.78 | 3.72 | 3.72 | 3.82 | 3.7 | 57.75M |
| January 30, 2026 | 3.76 | 3.79 | 3.79 | 3.85 | 3.72 | 64.65M |
| January 29, 2026 | 3.68 | 3.77 | 3.77 | 3.78 | 3.68 | 61.59M |
| January 28, 2026 | 3.62 | 3.7 | 3.7 | 3.74 | 3.61 | 54.59M |
| January 27, 2026 | 3.71 | 3.64 | 3.64 | 3.71 | 3.6 | 47.46M |
| January 26, 2026 | 3.72 | 3.71 | 3.71 | 3.73 | 3.67 | 42.82M |
| January 23, 2026 | 3.77 | 3.71 | 3.71 | 3.78 | 3.7 | 66.52M |
| January 22, 2026 | 3.69 | 3.79 | 3.79 | 3.82 | 3.67 | 68.05M |
| January 21, 2026 | 3.69 | 3.69 | 3.69 | 3.71 | 3.64 | 38.36M |
| January 20, 2026 | 3.66 | 3.71 | 3.71 | 3.72 | 3.64 | 67.12M |
| January 19, 2026 | 3.55 | 3.66 | 3.66 | 3.68 | 3.54 | 64.25M |
| January 16, 2026 | 3.56 | 3.56 | 3.56 | 3.6 | 3.53 | 35.28M |
| January 15, 2026 | 3.58 | 3.56 | 3.56 | 3.63 | 3.55 | 38.24M |
| January 14, 2026 | 3.59 | 3.59 | 3.59 | 3.64 | 3.55 | 55.84M |
| January 13, 2026 | 3.64 | 3.61 | 3.61 | 3.67 | 3.59 | 50.35M |
| January 12, 2026 | 3.66 | 3.65 | 3.65 | 3.67 | 3.61 | 54.52M |
| January 09, 2026 | 3.54 | 3.66 | 3.66 | 3.68 | 3.52 | 67.95M |
| January 08, 2026 | 3.52 | 3.54 | 3.54 | 3.55 | 3.5 | 32.13M |
| January 07, 2026 | 3.56 | 3.54 | 3.54 | 3.57 | 3.52 | 32.63M |
| January 06, 2026 | 3.5 | 3.57 | 3.57 | 3.57 | 3.49 | 45.04M |
| January 05, 2026 | 3.51 | 3.51 | 3.51 | 3.53 | 3.49 | 42.29M |
| December 31, 2025 | 3.52 | 3.51 | 3.51 | 3.53 | 3.47 | 25.24M |
| December 30, 2025 | 3.56 | 3.51 | 3.51 | 3.57 | 3.5 | 33.34M |
| December 29, 2025 | 3.64 | 3.56 | 3.56 | 3.64 | 3.54 | 41.85M |
| December 26, 2025 | 3.65 | 3.65 | 3.65 | 3.68 | 3.62 | 34.73M |
| December 25, 2025 | 3.65 | 3.65 | 3.65 | 3.68 | 3.63 | 30.1M |
| December 24, 2025 | 3.68 | 3.66 | 3.66 | 3.69 | 3.64 | 37.4M |
| December 23, 2025 | 3.72 | 3.69 | 3.69 | 3.77 | 3.64 | 55.1M |
| December 22, 2025 | 3.73 | 3.7 | 3.7 | 3.75 | 3.68 | 51.57M |
| December 19, 2025 | 3.64 | 3.73 | 3.73 | 3.75 | 3.59 | 87.98M |
| December 18, 2025 | 3.56 | 3.63 | 3.63 | 3.7 | 3.54 | 71.31M |
| December 17, 2025 | 3.55 | 3.58 | 3.58 | 3.62 | 3.46 | 54.92M |
| December 16, 2025 | 3.55 | 3.55 | 3.55 | 3.65 | 3.51 | 54.58M |
| December 15, 2025 | 3.41 | 3.55 | 3.55 | 3.6 | 3.41 | 63.3M |
| December 12, 2025 | 3.45 | 3.43 | 3.43 | 3.48 | 3.41 | 42.69M |
| December 11, 2025 | 3.56 | 3.46 | 3.46 | 3.57 | 3.44 | 62.27M |
| December 10, 2025 | 3.59 | 3.58 | 3.58 | 3.66 | 3.54 | 38.85M |
| December 09, 2025 | 3.59 | 3.6 | 3.6 | 3.64 | 3.5 | 45.71M |
| December 08, 2025 | 3.65 | 3.59 | 3.59 | 3.66 | 3.56 | 40.89M |
| December 05, 2025 | 3.57 | 3.64 | 3.64 | 3.66 | 3.53 | 41.04M |
| December 04, 2025 | 3.66 | 3.56 | 3.56 | 3.67 | 3.55 | 39.54M |
| December 03, 2025 | 3.67 | 3.66 | 3.66 | 3.68 | 3.6 | 34.61M |
| December 02, 2025 | 3.6 | 3.66 | 3.66 | 3.67 | 3.56 | 45.85M |
| December 01, 2025 | 3.56 | 3.62 | 3.62 | 3.66 | 3.55 | 45.78M |
| November 28, 2025 | 3.46 | 3.56 | 3.56 | 3.59 | 3.43 | 48.64M |
| November 27, 2025 | 3.5 | 3.47 | 3.47 | 3.53 | 3.45 | 30.1M |
| November 26, 2025 | 3.45 | 3.49 | 3.49 | 3.53 | 3.45 | 35.1M |
| November 25, 2025 | 3.46 | 3.46 | 3.46 | 3.48 | 3.42 | 27.31M |
| November 24, 2025 | 3.44 | 3.43 | 3.43 | 3.5 | 3.41 | 30.78M |
| November 21, 2025 | 3.52 | 3.42 | 3.42 | 3.58 | 3.42 | 39.53M |
| November 20, 2025 | 3.6 | 3.53 | 3.53 | 3.61 | 3.5 | 38.5M |