3.86
-0.08(-2.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.93 | 3.86 | 3.86 | 3.94 | 3.85 | 18.95M |
| February 12, 2026 | 3.97 | 3.94 | 3.94 | 3.98 | 3.93 | 15.8M |
| February 11, 2026 | 3.93 | 3.95 | 3.95 | 3.97 | 3.93 | 11.41M |
| February 10, 2026 | 3.97 | 3.93 | 3.93 | 3.97 | 3.93 | 11.97M |
| February 09, 2026 | 3.96 | 3.96 | 3.96 | 3.99 | 3.94 | 15.67M |
| February 06, 2026 | 3.91 | 3.94 | 3.94 | 3.95 | 3.89 | 12.85M |
| February 05, 2026 | 3.97 | 3.91 | 3.91 | 3.97 | 3.9 | 15.31M |
| February 04, 2026 | 3.89 | 3.97 | 3.97 | 3.97 | 3.88 | 24.28M |
| February 03, 2026 | 3.9 | 3.89 | 3.89 | 3.95 | 3.86 | 16.87M |
| February 02, 2026 | 3.87 | 3.89 | 3.89 | 3.98 | 3.85 | 29.1M |
| January 30, 2026 | 3.87 | 3.88 | 3.88 | 3.91 | 3.84 | 19.75M |
| January 29, 2026 | 3.87 | 3.88 | 3.88 | 3.89 | 3.85 | 16.13M |
| January 28, 2026 | 3.88 | 3.9 | 3.9 | 3.9 | 3.86 | 14.84M |
| January 27, 2026 | 3.95 | 3.89 | 3.89 | 3.95 | 3.86 | 16.78M |
| January 26, 2026 | 3.95 | 3.95 | 3.95 | 3.96 | 3.91 | 19.42M |
| January 23, 2026 | 3.94 | 3.95 | 3.95 | 3.96 | 3.93 | 16.84M |
| January 22, 2026 | 3.92 | 3.94 | 3.94 | 3.94 | 3.9 | 15.06M |
| January 21, 2026 | 3.96 | 3.92 | 3.92 | 3.96 | 3.89 | 22.16M |
| January 20, 2026 | 3.88 | 3.97 | 3.97 | 3.97 | 3.85 | 30.5M |
| January 19, 2026 | 3.85 | 3.88 | 3.88 | 3.89 | 3.79 | 24.54M |
| January 16, 2026 | 3.9 | 3.94 | 3.94 | 3.95 | 3.9 | 24.05M |
| January 15, 2026 | 3.89 | 3.88 | 3.88 | 3.91 | 3.86 | 13.12M |
| January 14, 2026 | 3.89 | 3.9 | 3.9 | 3.93 | 3.86 | 25.31M |
| January 13, 2026 | 3.87 | 3.9 | 3.9 | 3.92 | 3.85 | 24.57M |
| January 12, 2026 | 3.85 | 3.87 | 3.87 | 3.87 | 3.83 | 18.39M |
| January 09, 2026 | 3.84 | 3.85 | 3.85 | 3.86 | 3.82 | 16.98M |
| January 08, 2026 | 3.85 | 3.85 | 3.85 | 3.87 | 3.83 | 12.04M |
| January 07, 2026 | 3.88 | 3.86 | 3.86 | 3.89 | 3.85 | 11.72M |
| January 06, 2026 | 3.81 | 3.88 | 3.88 | 3.88 | 3.8 | 14.07M |
| January 05, 2026 | 3.8 | 3.82 | 3.82 | 3.82 | 3.79 | 11.56M |
| December 31, 2025 | 3.84 | 3.81 | 3.81 | 3.84 | 3.8 | 10.55M |
| December 30, 2025 | 3.88 | 3.84 | 3.84 | 3.89 | 3.82 | 16.41M |
| December 29, 2025 | 3.99 | 3.88 | 3.88 | 4 | 3.88 | 22.94M |
| December 26, 2025 | 3.9 | 3.99 | 3.99 | 4.05 | 3.89 | 42.46M |
| December 25, 2025 | 3.88 | 3.9 | 3.9 | 3.99 | 3.88 | 31.26M |
| December 24, 2025 | 3.8 | 3.81 | 3.81 | 3.82 | 3.77 | 8.71M |
| December 23, 2025 | 3.81 | 3.79 | 3.79 | 3.82 | 3.78 | 7.35M |
| December 22, 2025 | 3.8 | 3.81 | 3.81 | 3.82 | 3.8 | 6.9M |
| December 19, 2025 | 3.76 | 3.8 | 3.8 | 3.8 | 3.75 | 9.01M |
| December 18, 2025 | 3.73 | 3.75 | 3.75 | 3.79 | 3.72 | 8.88M |
| December 17, 2025 | 3.77 | 3.74 | 3.74 | 3.78 | 3.69 | 18.05M |
| December 16, 2025 | 3.81 | 3.78 | 3.78 | 3.82 | 3.77 | 14.39M |
| December 15, 2025 | 3.77 | 3.81 | 3.81 | 3.82 | 3.76 | 8.93M |
| December 12, 2025 | 3.77 | 3.78 | 3.78 | 3.82 | 3.77 | 12.03M |
| December 11, 2025 | 3.82 | 3.77 | 3.77 | 3.82 | 3.76 | 9.78M |
| December 10, 2025 | 3.8 | 3.81 | 3.81 | 3.82 | 3.79 | 7.24M |
| December 09, 2025 | 3.82 | 3.8 | 3.8 | 3.84 | 3.79 | 9.96M |
| December 08, 2025 | 3.8 | 3.82 | 3.82 | 3.83 | 3.8 | 7.82M |
| December 05, 2025 | 3.78 | 3.82 | 3.82 | 3.82 | 3.77 | 8.62M |
| December 04, 2025 | 3.82 | 3.79 | 3.79 | 3.83 | 3.77 | 8.32M |
| December 03, 2025 | 3.83 | 3.82 | 3.82 | 3.85 | 3.81 | 9.17M |
| December 02, 2025 | 3.86 | 3.84 | 3.84 | 3.86 | 3.81 | 9.65M |
| December 01, 2025 | 3.85 | 3.86 | 3.86 | 3.88 | 3.84 | 8.11M |
| November 28, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.81 | 6.5M |
| November 27, 2025 | 3.84 | 3.83 | 3.83 | 3.86 | 3.82 | 8.34M |
| November 26, 2025 | 3.88 | 3.84 | 3.84 | 3.89 | 3.82 | 12.77M |
| November 25, 2025 | 3.76 | 3.88 | 3.88 | 3.96 | 3.74 | 27.29M |
| November 24, 2025 | 3.79 | 3.76 | 3.76 | 3.8 | 3.72 | 21.54M |
| November 21, 2025 | 3.91 | 3.77 | 3.77 | 3.93 | 3.76 | 36.55M |
| November 20, 2025 | 3.96 | 3.94 | 3.94 | 3.98 | 3.92 | 15.51M |