3.07
-0.01(-0.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.07 | 3.07 | 3.07 | 3.11 | 3.07 | 2.64M |
| February 12, 2026 | 3.14 | 3.08 | 3.08 | 3.14 | 3.06 | 5.32M |
| February 11, 2026 | 3.14 | 3.14 | 3.14 | 3.16 | 3.11 | 4.63M |
| February 10, 2026 | 3.14 | 3.14 | 3.14 | 3.17 | 3.12 | 3.48M |
| February 09, 2026 | 3.16 | 3.13 | 3.13 | 3.17 | 3.12 | 3.8M |
| February 06, 2026 | 3.1 | 3.14 | 3.14 | 3.15 | 3.09 | 4.97M |
| February 05, 2026 | 3.1 | 3.14 | 3.14 | 3.17 | 3.09 | 4.63M |
| February 04, 2026 | 3.06 | 3.1 | 3.1 | 3.12 | 3.06 | 4.11M |
| February 03, 2026 | 3.01 | 3.07 | 3.07 | 3.07 | 3 | 4.19M |
| February 02, 2026 | 2.97 | 3.02 | 3.02 | 3.05 | 2.97 | 5.72M |
| January 30, 2026 | 3.04 | 2.99 | 2.99 | 3.06 | 2.98 | 6.4M |
| January 29, 2026 | 3 | 3.07 | 3.07 | 3.1 | 2.99 | 9.05M |
| January 28, 2026 | 3.09 | 3 | 3 | 3.09 | 2.98 | 8.71M |
| January 27, 2026 | 3.11 | 3.09 | 3.09 | 3.13 | 3.06 | 5.46M |
| January 26, 2026 | 3.17 | 3.12 | 3.12 | 3.18 | 3.09 | 10.7M |
| January 23, 2026 | 3.19 | 3.19 | 3.19 | 3.2 | 3.15 | 6.52M |
| January 22, 2026 | 3.17 | 3.2 | 3.2 | 3.2 | 3.17 | 2.6M |
| January 21, 2026 | 3.2 | 3.18 | 3.18 | 3.21 | 3.17 | 3.81M |
| January 20, 2026 | 3.2 | 3.22 | 3.22 | 3.26 | 3.18 | 5.84M |
| January 19, 2026 | 3.19 | 3.21 | 3.21 | 3.21 | 3.17 | 3.29M |
| January 16, 2026 | 3.18 | 3.21 | 3.21 | 3.21 | 3.16 | 2.84M |
| January 15, 2026 | 3.17 | 3.17 | 3.17 | 3.21 | 3.15 | 2.75M |
| January 14, 2026 | 3.18 | 3.18 | 3.18 | 3.21 | 3.17 | 4.36M |
| January 13, 2026 | 3.21 | 3.19 | 3.19 | 3.23 | 3.17 | 4.92M |
| January 12, 2026 | 3.25 | 3.21 | 3.21 | 3.25 | 3.2 | 5.38M |
| January 09, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.22 | 5.83M |
| January 08, 2026 | 3.24 | 3.25 | 3.25 | 3.26 | 3.22 | 4.21M |
| January 07, 2026 | 3.25 | 3.25 | 3.25 | 3.27 | 3.23 | 3.56M |
| January 06, 2026 | 3.27 | 3.26 | 3.26 | 3.28 | 3.24 | 5.36M |
| January 05, 2026 | 3.25 | 3.28 | 3.28 | 3.29 | 3.24 | 5.24M |
| December 31, 2025 | 3.25 | 3.25 | 3.25 | 3.26 | 3.22 | 1.66M |
| December 30, 2025 | 3.24 | 3.26 | 3.26 | 3.28 | 3.22 | 2.41M |
| December 29, 2025 | 3.27 | 3.26 | 3.26 | 3.28 | 3.24 | 4.62M |
| December 26, 2025 | 3.35 | 3.3 | 3.3 | 3.36 | 3.24 | 6.83M |
| December 25, 2025 | 3.32 | 3.35 | 3.35 | 3.41 | 3.31 | 3.95M |
| December 24, 2025 | 3.25 | 3.34 | 3.34 | 3.34 | 3.24 | 2.72M |
| December 23, 2025 | 3.32 | 3.26 | 3.26 | 3.36 | 3.25 | 3.66M |
| December 22, 2025 | 3.26 | 3.3 | 3.3 | 3.32 | 3.25 | 4.37M |
| December 19, 2025 | 3.19 | 3.24 | 3.24 | 3.26 | 3.19 | 2.15M |
| December 18, 2025 | 3.22 | 3.2 | 3.2 | 3.3 | 3.2 | 3.27M |
| December 17, 2025 | 3.15 | 3.22 | 3.22 | 3.22 | 3.13 | 4.62M |
| December 16, 2025 | 3.2 | 3.16 | 3.16 | 3.2 | 3.12 | 4M |
| December 15, 2025 | 3.12 | 3.19 | 3.19 | 3.21 | 3.08 | 5.62M |
| December 12, 2025 | 3.22 | 3.16 | 3.16 | 3.23 | 3.16 | 5.92M |
| December 11, 2025 | 3.26 | 3.21 | 3.21 | 3.27 | 3.18 | 5.09M |
| December 10, 2025 | 3.29 | 3.25 | 3.25 | 3.3 | 3.22 | 4.61M |
| December 09, 2025 | 3.35 | 3.29 | 3.29 | 3.35 | 3.29 | 5.38M |
| December 08, 2025 | 3.4 | 3.35 | 3.35 | 3.43 | 3.34 | 6.24M |
| December 05, 2025 | 3.41 | 3.4 | 3.4 | 3.43 | 3.35 | 5.13M |
| December 04, 2025 | 3.45 | 3.42 | 3.42 | 3.5 | 3.37 | 9.08M |
| December 03, 2025 | 3.59 | 3.49 | 3.49 | 3.68 | 3.46 | 15.05M |
| December 02, 2025 | 3.36 | 3.54 | 3.54 | 3.54 | 3.35 | 15.63M |
| December 01, 2025 | 3.36 | 3.37 | 3.37 | 3.4 | 3.34 | 4.76M |
| November 28, 2025 | 3.29 | 3.39 | 3.39 | 3.42 | 3.27 | 7.2M |
| November 27, 2025 | 3.26 | 3.27 | 3.27 | 3.3 | 3.24 | 3.92M |
| November 26, 2025 | 3.26 | 3.26 | 3.26 | 3.29 | 3.25 | 3.31M |
| November 25, 2025 | 3.22 | 3.25 | 3.25 | 3.29 | 3.22 | 4.5M |
| November 24, 2025 | 3.17 | 3.23 | 3.23 | 3.24 | 3.16 | 5.57M |
| November 21, 2025 | 3.29 | 3.16 | 3.16 | 3.29 | 3.15 | 9.64M |
| November 20, 2025 | 3.35 | 3.32 | 3.32 | 3.37 | 3.23 | 9.97M |