3.85
-0.16(-3.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.93 | 3.85 | 3.85 | 3.93 | 3.83 | 80.05M |
| February 12, 2026 | 4.06 | 4.01 | 4.01 | 4.09 | 3.97 | 74.51M |
| February 11, 2026 | 3.88 | 4.05 | 4.05 | 4.1 | 3.88 | 116.76M |
| February 10, 2026 | 3.94 | 3.91 | 3.91 | 3.99 | 3.87 | 66.47M |
| February 09, 2026 | 3.91 | 3.92 | 3.92 | 3.96 | 3.87 | 87.29M |
| February 06, 2026 | 3.75 | 3.94 | 3.94 | 4 | 3.74 | 115.26M |
| February 05, 2026 | 3.96 | 3.86 | 3.86 | 4.03 | 3.82 | 110.3M |
| February 04, 2026 | 3.95 | 3.98 | 3.98 | 4 | 3.9 | 118.31M |
| February 03, 2026 | 3.86 | 3.88 | 3.88 | 3.92 | 3.8 | 147.05M |
| February 02, 2026 | 3.81 | 3.84 | 3.84 | 4.07 | 3.81 | 256.35M |
| January 30, 2026 | 4.35 | 4.18 | 4.18 | 4.67 | 4.14 | 372.57M |
| January 29, 2026 | 3.95 | 4.3 | 4.3 | 4.3 | 3.9 | 269.88M |
| January 28, 2026 | 3.75 | 3.91 | 3.91 | 3.99 | 3.75 | 187.88M |
| January 27, 2026 | 3.76 | 3.7 | 3.7 | 3.82 | 3.68 | 82.25M |
| January 26, 2026 | 3.71 | 3.77 | 3.77 | 3.79 | 3.7 | 101.55M |
| January 23, 2026 | 3.7 | 3.69 | 3.69 | 3.71 | 3.65 | 63.57M |
| January 22, 2026 | 3.59 | 3.71 | 3.71 | 3.75 | 3.59 | 107.85M |
| January 21, 2026 | 3.53 | 3.6 | 3.6 | 3.6 | 3.53 | 45.87M |
| January 20, 2026 | 3.5 | 3.56 | 3.56 | 3.57 | 3.47 | 45.27M |
| January 19, 2026 | 3.43 | 3.5 | 3.5 | 3.51 | 3.41 | 40.85M |
| January 16, 2026 | 3.5 | 3.45 | 3.45 | 3.52 | 3.43 | 59.75M |
| January 15, 2026 | 3.53 | 3.53 | 3.53 | 3.55 | 3.49 | 55.18M |
| January 14, 2026 | 3.5 | 3.56 | 3.56 | 3.63 | 3.5 | 97.88M |
| January 13, 2026 | 3.5 | 3.51 | 3.51 | 3.57 | 3.48 | 75.22M |
| January 12, 2026 | 3.45 | 3.51 | 3.51 | 3.53 | 3.43 | 72.55M |
| January 09, 2026 | 3.48 | 3.47 | 3.47 | 3.5 | 3.43 | 65.32M |
| January 08, 2026 | 3.34 | 3.41 | 3.41 | 3.42 | 3.33 | 49.51M |
| January 07, 2026 | 3.39 | 3.35 | 3.35 | 3.4 | 3.34 | 50.06M |
| January 06, 2026 | 3.33 | 3.41 | 3.41 | 3.41 | 3.32 | 58.15M |
| January 05, 2026 | 3.38 | 3.34 | 3.34 | 3.43 | 3.33 | 63.27M |
| December 31, 2025 | 3.37 | 3.35 | 3.35 | 3.37 | 3.32 | 25.68M |
| December 30, 2025 | 3.36 | 3.37 | 3.37 | 3.4 | 3.32 | 35.14M |
| December 29, 2025 | 3.36 | 3.35 | 3.35 | 3.41 | 3.35 | 30.45M |
| December 26, 2025 | 3.37 | 3.36 | 3.36 | 3.38 | 3.34 | 23.5M |
| December 25, 2025 | 3.37 | 3.36 | 3.36 | 3.37 | 3.34 | 17.8M |
| December 24, 2025 | 3.31 | 3.37 | 3.37 | 3.37 | 3.31 | 23.01M |
| December 23, 2025 | 3.35 | 3.32 | 3.32 | 3.36 | 3.31 | 23.78M |
| December 22, 2025 | 3.34 | 3.34 | 3.34 | 3.36 | 3.34 | 18.33M |
| December 19, 2025 | 3.28 | 3.33 | 3.33 | 3.34 | 3.28 | 26.72M |
| December 18, 2025 | 3.27 | 3.29 | 3.29 | 3.3 | 3.27 | 26.63M |
| December 17, 2025 | 3.24 | 3.27 | 3.27 | 3.28 | 3.22 | 23.18M |
| December 16, 2025 | 3.31 | 3.25 | 3.25 | 3.31 | 3.24 | 27.58M |
| December 15, 2025 | 3.28 | 3.31 | 3.31 | 3.32 | 3.27 | 22.28M |
| December 12, 2025 | 3.28 | 3.29 | 3.29 | 3.31 | 3.26 | 26.93M |
| December 11, 2025 | 3.33 | 3.28 | 3.28 | 3.34 | 3.28 | 27.69M |
| December 10, 2025 | 3.32 | 3.33 | 3.33 | 3.34 | 3.29 | 30.38M |
| December 09, 2025 | 3.39 | 3.33 | 3.33 | 3.4 | 3.33 | 31.41M |
| December 08, 2025 | 3.44 | 3.4 | 3.4 | 3.44 | 3.39 | 32.54M |
| December 05, 2025 | 3.38 | 3.43 | 3.43 | 3.43 | 3.36 | 33.43M |
| December 04, 2025 | 3.39 | 3.39 | 3.39 | 3.41 | 3.36 | 30.63M |
| December 03, 2025 | 3.39 | 3.38 | 3.38 | 3.41 | 3.37 | 31.21M |
| December 02, 2025 | 3.38 | 3.4 | 3.4 | 3.4 | 3.35 | 36.8M |
| December 01, 2025 | 3.36 | 3.4 | 3.4 | 3.4 | 3.35 | 36.85M |
| November 28, 2025 | 3.35 | 3.37 | 3.37 | 3.37 | 3.33 | 33.47M |
| November 27, 2025 | 3.35 | 3.35 | 3.35 | 3.37 | 3.32 | 29.47M |
| November 26, 2025 | 3.37 | 3.34 | 3.34 | 3.38 | 3.34 | 34.35M |
| November 25, 2025 | 3.37 | 3.36 | 3.36 | 3.39 | 3.35 | 41.78M |
| November 24, 2025 | 3.41 | 3.37 | 3.37 | 3.43 | 3.34 | 40.5M |
| November 21, 2025 | 3.52 | 3.38 | 3.38 | 3.53 | 3.38 | 51.66M |
| November 20, 2025 | 3.59 | 3.53 | 3.53 | 3.61 | 3.52 | 40.85M |