3.65
-0.07(-1.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.72 | 3.65 | 3.65 | 3.75 | 3.65 | 27.65M |
| February 12, 2026 | 3.79 | 3.72 | 3.72 | 3.85 | 3.72 | 39.02M |
| February 11, 2026 | 3.82 | 3.82 | 3.82 | 3.85 | 3.76 | 32.17M |
| February 10, 2026 | 3.84 | 3.82 | 3.82 | 3.85 | 3.76 | 38.29M |
| February 09, 2026 | 3.8 | 3.83 | 3.83 | 3.85 | 3.79 | 34.52M |
| February 06, 2026 | 3.75 | 3.79 | 3.79 | 3.83 | 3.68 | 51.11M |
| February 05, 2026 | 3.85 | 3.79 | 3.79 | 3.88 | 3.77 | 83.59M |
| February 04, 2026 | 3.74 | 3.98 | 3.98 | 4.04 | 3.71 | 117.82M |
| February 03, 2026 | 3.71 | 3.75 | 3.75 | 3.75 | 3.65 | 51.69M |
| February 02, 2026 | 3.87 | 3.67 | 3.67 | 3.88 | 3.63 | 87.18M |
| January 30, 2026 | 3.92 | 4.03 | 4.03 | 4.23 | 3.92 | 109.43M |
| January 29, 2026 | 4.02 | 3.93 | 3.93 | 4.1 | 3.92 | 76.21M |
| January 28, 2026 | 3.94 | 4.04 | 4.04 | 4.17 | 3.92 | 94.38M |
| January 27, 2026 | 4.03 | 3.94 | 3.94 | 4.04 | 3.88 | 66.58M |
| January 26, 2026 | 4.12 | 4.07 | 4.07 | 4.15 | 4.03 | 59.98M |
| January 23, 2026 | 4.14 | 4.16 | 4.16 | 4.16 | 4.07 | 84.09M |
| January 22, 2026 | 4.07 | 4.17 | 4.17 | 4.3 | 3.98 | 102.86M |
| January 21, 2026 | 4.17 | 4.07 | 4.07 | 4.23 | 3.91 | 120.38M |
| January 20, 2026 | 4.17 | 4.32 | 4.32 | 4.55 | 4.13 | 149.62M |
| January 19, 2026 | 4.14 | 4.23 | 4.23 | 4.3 | 4.14 | 83.78M |
| January 16, 2026 | 4.18 | 4.1 | 4.1 | 4.22 | 4.08 | 56.17M |
| January 15, 2026 | 4.28 | 4.18 | 4.18 | 4.3 | 4.13 | 65.13M |
| January 14, 2026 | 4.27 | 4.31 | 4.31 | 4.39 | 4.26 | 85.94M |
| January 13, 2026 | 4.52 | 4.36 | 4.36 | 4.56 | 4.33 | 97.81M |
| January 12, 2026 | 4.55 | 4.52 | 4.52 | 4.55 | 4.43 | 118.82M |
| January 09, 2026 | 4.55 | 4.46 | 4.46 | 4.59 | 4.42 | 159.14M |
| January 08, 2026 | 4.78 | 4.59 | 4.59 | 4.94 | 4.57 | 268.57M |
| January 07, 2026 | 4.25 | 4.55 | 4.55 | 4.55 | 4.22 | 210.46M |
| January 06, 2026 | 4.03 | 4.14 | 4.14 | 4.17 | 4.01 | 84.19M |
| January 05, 2026 | 4.04 | 4.03 | 4.03 | 4.07 | 4.01 | 62.7M |
| December 31, 2025 | 4.18 | 4.03 | 4.03 | 4.19 | 3.96 | 78.48M |
| December 30, 2025 | 4.22 | 4.14 | 4.14 | 4.24 | 4.08 | 85.27M |
| December 29, 2025 | 4.38 | 4.22 | 4.22 | 4.4 | 4.22 | 84.45M |
| December 26, 2025 | 4.44 | 4.4 | 4.4 | 4.5 | 4.39 | 89.18M |
| December 25, 2025 | 4.45 | 4.45 | 4.45 | 4.49 | 4.41 | 70.29M |
| December 24, 2025 | 4.48 | 4.5 | 4.5 | 4.54 | 4.37 | 70.61M |
| December 23, 2025 | 4.69 | 4.54 | 4.54 | 4.7 | 4.48 | 100.5M |
| December 22, 2025 | 4.75 | 4.72 | 4.72 | 4.8 | 4.63 | 101.7M |
| December 19, 2025 | 4.64 | 4.71 | 4.71 | 4.85 | 4.52 | 137.28M |
| December 18, 2025 | 4.8 | 4.79 | 4.79 | 5 | 4.62 | 188.38M |
| December 17, 2025 | 4.66 | 4.58 | 4.58 | 4.67 | 4.35 | 102.21M |
| December 16, 2025 | 5.04 | 4.62 | 4.62 | 5.08 | 4.56 | 174.12M |
| December 15, 2025 | 4.51 | 5.03 | 5.03 | 5.03 | 4.51 | 132.45M |
| December 12, 2025 | 4.51 | 4.57 | 4.57 | 4.83 | 4.49 | 110.74M |
| December 11, 2025 | 4.79 | 4.54 | 4.54 | 4.87 | 4.5 | 124.67M |
| December 10, 2025 | 4.8 | 4.88 | 4.88 | 5.12 | 4.8 | 132.52M |
| December 09, 2025 | 5.05 | 4.81 | 4.81 | 5.11 | 4.74 | 146.42M |
| December 08, 2025 | 5.26 | 5.08 | 5.08 | 5.37 | 5.05 | 186.9M |
| December 05, 2025 | 5.14 | 5.26 | 5.26 | 5.39 | 4.91 | 212.5M |
| December 04, 2025 | 5.73 | 5.2 | 5.2 | 6 | 5.2 | 334.68M |
| December 03, 2025 | 5.08 | 5.59 | 5.59 | 5.59 | 5.01 | 267.62M |
| December 02, 2025 | 4.55 | 5.08 | 5.08 | 5.08 | 4.5 | 226.25M |
| December 01, 2025 | 4.6 | 4.62 | 4.62 | 4.75 | 4.51 | 138.4M |
| November 28, 2025 | 4.55 | 4.67 | 4.67 | 4.8 | 4.48 | 166.15M |
| November 27, 2025 | 4.42 | 4.61 | 4.61 | 4.63 | 4.37 | 182.11M |
| November 26, 2025 | 4.48 | 4.41 | 4.41 | 4.5 | 4.33 | 138.39M |
| November 25, 2025 | 4.53 | 4.55 | 4.55 | 4.6 | 4.41 | 155.58M |
| November 24, 2025 | 4.69 | 4.51 | 4.51 | 4.76 | 4.36 | 169.35M |
| November 21, 2025 | 4.88 | 4.69 | 4.69 | 5.27 | 4.66 | 196.89M |
| November 20, 2025 | 5.31 | 5.07 | 5.07 | 5.45 | 5.05 | 239.17M |