3.95
-0.04(-1.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.99 | 3.95 | 3.95 | 3.99 | 3.95 | 11.25M |
| February 12, 2026 | 4.04 | 3.99 | 3.99 | 4.04 | 3.98 | 14.45M |
| February 11, 2026 | 4.03 | 4.03 | 4.03 | 4.05 | 4.01 | 13.33M |
| February 10, 2026 | 4.04 | 4.02 | 4.02 | 4.04 | 4.01 | 11.19M |
| February 09, 2026 | 4.04 | 4.03 | 4.03 | 4.05 | 4.02 | 12.77M |
| February 06, 2026 | 4.05 | 4.03 | 4.03 | 4.05 | 4.01 | 11.62M |
| February 05, 2026 | 4.02 | 4.04 | 4.04 | 4.06 | 4.01 | 20.81M |
| February 04, 2026 | 3.97 | 4.02 | 4.02 | 4.03 | 3.96 | 15.8M |
| February 03, 2026 | 3.96 | 3.97 | 3.97 | 3.99 | 3.94 | 9.92M |
| February 02, 2026 | 4.01 | 3.95 | 3.95 | 4.04 | 3.94 | 16.53M |
| January 30, 2026 | 4.04 | 4.03 | 4.03 | 4.07 | 4 | 18.2M |
| January 29, 2026 | 4.02 | 4.04 | 4.04 | 4.06 | 4 | 19.97M |
| January 28, 2026 | 3.99 | 4.03 | 4.03 | 4.05 | 3.98 | 21.49M |
| January 27, 2026 | 4.03 | 3.99 | 3.99 | 4.03 | 3.96 | 13.56M |
| January 26, 2026 | 4.02 | 4.03 | 4.03 | 4.05 | 3.98 | 20.69M |
| January 23, 2026 | 4.04 | 4.02 | 4.02 | 4.04 | 4.01 | 15.48M |
| January 22, 2026 | 3.98 | 4.02 | 4.02 | 4.02 | 3.98 | 15.42M |
| January 21, 2026 | 3.98 | 3.99 | 3.99 | 3.99 | 3.96 | 10.57M |
| January 20, 2026 | 3.96 | 3.99 | 3.99 | 4 | 3.95 | 14.42M |
| January 19, 2026 | 3.95 | 3.96 | 3.96 | 3.97 | 3.94 | 9.92M |
| January 16, 2026 | 3.96 | 3.96 | 3.96 | 3.97 | 3.95 | 9.69M |
| January 15, 2026 | 3.96 | 3.95 | 3.95 | 3.98 | 3.95 | 9.66M |
| January 14, 2026 | 3.99 | 3.98 | 3.98 | 4.01 | 3.96 | 21.5M |
| January 13, 2026 | 3.98 | 3.99 | 3.99 | 4.03 | 3.96 | 20.94M |
| January 12, 2026 | 3.95 | 3.98 | 3.98 | 3.99 | 3.95 | 14M |
| January 09, 2026 | 3.95 | 3.96 | 3.96 | 3.96 | 3.94 | 12.05M |
| January 08, 2026 | 3.94 | 3.96 | 3.96 | 3.96 | 3.92 | 8.65M |
| January 07, 2026 | 3.97 | 3.95 | 3.95 | 3.98 | 3.94 | 10.23M |
| January 06, 2026 | 3.92 | 3.97 | 3.97 | 3.98 | 3.92 | 15.28M |
| January 05, 2026 | 3.91 | 3.93 | 3.93 | 3.93 | 3.9 | 12.67M |
| December 31, 2025 | 3.95 | 3.92 | 3.92 | 3.97 | 3.89 | 17.63M |
| December 30, 2025 | 4 | 3.96 | 3.96 | 4.01 | 3.95 | 15.88M |
| December 29, 2025 | 4.07 | 4.02 | 4.02 | 4.09 | 3.99 | 32.39M |
| December 26, 2025 | 3.98 | 4.09 | 4.09 | 4.13 | 3.97 | 48.59M |
| December 25, 2025 | 4.07 | 4 | 4 | 4.11 | 3.99 | 31.03M |
| December 24, 2025 | 3.93 | 3.95 | 3.95 | 3.96 | 3.91 | 5.81M |
| December 23, 2025 | 3.96 | 3.93 | 3.93 | 3.97 | 3.92 | 7.72M |
| December 22, 2025 | 3.93 | 3.97 | 3.97 | 3.98 | 3.92 | 13.84M |
| December 19, 2025 | 3.87 | 3.91 | 3.91 | 3.93 | 3.86 | 9.47M |
| December 18, 2025 | 3.86 | 3.88 | 3.88 | 3.89 | 3.84 | 7.77M |
| December 17, 2025 | 3.89 | 3.87 | 3.87 | 3.89 | 3.83 | 11.86M |
| December 16, 2025 | 3.94 | 3.89 | 3.89 | 3.95 | 3.88 | 14.13M |
| December 15, 2025 | 3.94 | 3.94 | 3.94 | 3.96 | 3.93 | 7.07M |
| December 12, 2025 | 3.95 | 3.95 | 3.95 | 3.96 | 3.93 | 6.63M |
| December 11, 2025 | 4 | 3.95 | 3.95 | 4.01 | 3.94 | 8.6M |
| December 10, 2025 | 3.97 | 4 | 4 | 4.01 | 3.95 | 10.35M |
| December 09, 2025 | 4 | 3.97 | 3.97 | 4.01 | 3.97 | 8.25M |
| December 08, 2025 | 4.02 | 4 | 4 | 4.02 | 3.99 | 9.68M |
| December 05, 2025 | 4 | 4.01 | 4.01 | 4.02 | 3.98 | 9.05M |
| December 04, 2025 | 4.04 | 4 | 4 | 4.05 | 3.99 | 12.34M |
| December 03, 2025 | 4.02 | 4.05 | 4.05 | 4.09 | 4 | 17.9M |
| December 02, 2025 | 3.98 | 4.02 | 4.02 | 4.02 | 3.96 | 11.6M |
| December 01, 2025 | 3.95 | 3.98 | 3.98 | 3.98 | 3.94 | 8.68M |
| November 28, 2025 | 3.94 | 3.95 | 3.95 | 3.96 | 3.92 | 10.24M |
| November 27, 2025 | 3.97 | 3.95 | 3.95 | 4 | 3.93 | 16.46M |
| November 26, 2025 | 4.03 | 3.98 | 3.98 | 4.03 | 3.96 | 14.76M |
| November 25, 2025 | 3.95 | 4.03 | 4.03 | 4.04 | 3.93 | 24.1M |
| November 24, 2025 | 3.97 | 3.93 | 3.93 | 3.99 | 3.9 | 28.27M |
| November 21, 2025 | 4.22 | 3.98 | 3.98 | 4.22 | 3.97 | 69.82M |
| November 20, 2025 | 4.29 | 4.28 | 4.28 | 4.3 | 4.26 | 15.71M |