3.43
+0.05(+1.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.4 | 3.43 | 3.43 | 3.44 | 3.38 | 15.04M |
| February 12, 2026 | 3.46 | 3.38 | 3.38 | 3.46 | 3.35 | 17.05M |
| February 11, 2026 | 3.46 | 3.45 | 3.45 | 3.48 | 3.41 | 16.21M |
| February 10, 2026 | 3.44 | 3.46 | 3.46 | 3.49 | 3.42 | 20.01M |
| February 09, 2026 | 3.39 | 3.44 | 3.44 | 3.53 | 3.38 | 26.72M |
| February 06, 2026 | 3.31 | 3.38 | 3.38 | 3.4 | 3.3 | 23.16M |
| February 05, 2026 | 3.3 | 3.31 | 3.31 | 3.37 | 3.29 | 20.3M |
| February 04, 2026 | 3.23 | 3.3 | 3.3 | 3.32 | 3.2 | 30.06M |
| February 03, 2026 | 3.23 | 3.23 | 3.23 | 3.29 | 3.2 | 28.51M |
| February 02, 2026 | 3.2 | 3.23 | 3.23 | 3.32 | 3.16 | 36.27M |
| January 30, 2026 | 3.18 | 3.22 | 3.22 | 3.23 | 3.15 | 19.88M |
| January 29, 2026 | 3.17 | 3.19 | 3.19 | 3.25 | 3.16 | 20.09M |
| January 28, 2026 | 3.22 | 3.19 | 3.19 | 3.25 | 3.17 | 18.59M |
| January 27, 2026 | 3.3 | 3.23 | 3.23 | 3.32 | 3.17 | 25.02M |
| January 26, 2026 | 3.37 | 3.32 | 3.32 | 3.38 | 3.27 | 22.59M |
| January 23, 2026 | 3.34 | 3.36 | 3.36 | 3.36 | 3.32 | 19.51M |
| January 22, 2026 | 3.28 | 3.34 | 3.34 | 3.34 | 3.25 | 18.19M |
| January 21, 2026 | 3.25 | 3.28 | 3.28 | 3.29 | 3.21 | 13.66M |
| January 20, 2026 | 3.29 | 3.27 | 3.27 | 3.29 | 3.24 | 16.17M |
| January 19, 2026 | 3.16 | 3.27 | 3.27 | 3.27 | 3.16 | 26.33M |
| January 16, 2026 | 3.22 | 3.18 | 3.18 | 3.23 | 3.16 | 17.73M |
| January 15, 2026 | 3.24 | 3.21 | 3.21 | 3.25 | 3.17 | 23.48M |
| January 14, 2026 | 3.29 | 3.25 | 3.25 | 3.32 | 3.23 | 29.44M |
| January 13, 2026 | 3.31 | 3.29 | 3.29 | 3.36 | 3.28 | 24.91M |
| January 12, 2026 | 3.3 | 3.31 | 3.31 | 3.33 | 3.26 | 23.88M |
| January 09, 2026 | 3.34 | 3.3 | 3.3 | 3.34 | 3.26 | 20.05M |
| January 08, 2026 | 3.23 | 3.31 | 3.31 | 3.33 | 3.22 | 21.08M |
| January 07, 2026 | 3.31 | 3.24 | 3.24 | 3.32 | 3.23 | 19.9M |
| January 06, 2026 | 3.25 | 3.31 | 3.31 | 3.39 | 3.25 | 19.97M |
| January 05, 2026 | 3.26 | 3.26 | 3.26 | 3.31 | 3.23 | 16.69M |
| December 31, 2025 | 3.24 | 3.26 | 3.26 | 3.29 | 3.19 | 15.44M |
| December 30, 2025 | 3.26 | 3.25 | 3.25 | 3.31 | 3.22 | 16.13M |
| December 29, 2025 | 3.35 | 3.28 | 3.28 | 3.36 | 3.26 | 17.02M |
| December 26, 2025 | 3.33 | 3.34 | 3.34 | 3.41 | 3.28 | 21.23M |
| December 25, 2025 | 3.29 | 3.33 | 3.33 | 3.34 | 3.25 | 12.92M |
| December 24, 2025 | 3.28 | 3.29 | 3.29 | 3.3 | 3.26 | 11.57M |
| December 23, 2025 | 3.37 | 3.28 | 3.28 | 3.38 | 3.25 | 17.53M |
| December 22, 2025 | 3.42 | 3.37 | 3.37 | 3.43 | 3.35 | 15.52M |
| December 19, 2025 | 3.22 | 3.38 | 3.38 | 3.38 | 3.22 | 19.2M |
| December 18, 2025 | 3.2 | 3.24 | 3.24 | 3.28 | 3.17 | 14.6M |
| December 17, 2025 | 3.2 | 3.21 | 3.21 | 3.23 | 3.14 | 14.62M |
| December 16, 2025 | 3.25 | 3.21 | 3.21 | 3.3 | 3.18 | 16M |
| December 15, 2025 | 3.2 | 3.27 | 3.27 | 3.29 | 3.15 | 18.88M |
| December 12, 2025 | 3.24 | 3.2 | 3.2 | 3.31 | 3.19 | 19.51M |
| December 11, 2025 | 3.4 | 3.29 | 3.29 | 3.41 | 3.28 | 18.72M |
| December 10, 2025 | 3.41 | 3.39 | 3.39 | 3.44 | 3.38 | 11.82M |
| December 09, 2025 | 3.48 | 3.42 | 3.42 | 3.49 | 3.41 | 12.8M |
| December 08, 2025 | 3.44 | 3.48 | 3.48 | 3.49 | 3.42 | 16.79M |
| December 05, 2025 | 3.34 | 3.43 | 3.43 | 3.45 | 3.32 | 18.53M |
| December 04, 2025 | 3.45 | 3.37 | 3.37 | 3.46 | 3.35 | 17.72M |
| December 03, 2025 | 3.5 | 3.43 | 3.43 | 3.5 | 3.42 | 18.31M |
| December 02, 2025 | 3.49 | 3.5 | 3.5 | 3.5 | 3.41 | 18.7M |
| December 01, 2025 | 3.53 | 3.48 | 3.48 | 3.54 | 3.45 | 21.51M |
| November 28, 2025 | 3.43 | 3.52 | 3.52 | 3.53 | 3.37 | 22.37M |
| November 27, 2025 | 3.42 | 3.42 | 3.42 | 3.48 | 3.41 | 15.9M |
| November 26, 2025 | 3.47 | 3.44 | 3.44 | 3.54 | 3.43 | 19.18M |
| November 25, 2025 | 3.48 | 3.45 | 3.45 | 3.5 | 3.44 | 17.27M |
| November 24, 2025 | 3.38 | 3.43 | 3.43 | 3.46 | 3.34 | 24.52M |
| November 21, 2025 | 3.56 | 3.38 | 3.38 | 3.61 | 3.37 | 35.41M |
| November 20, 2025 | 3.69 | 3.58 | 3.58 | 3.7 | 3.55 | 27.38M |