3.81
-0.05(-1.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.85 | 3.81 | 3.81 | 3.88 | 3.81 | 11.51M |
| February 12, 2026 | 3.98 | 3.86 | 3.86 | 3.98 | 3.86 | 19.13M |
| February 11, 2026 | 3.93 | 3.98 | 3.98 | 4.02 | 3.89 | 21.63M |
| February 10, 2026 | 3.93 | 3.93 | 3.93 | 3.97 | 3.9 | 13.02M |
| February 09, 2026 | 3.98 | 3.94 | 3.94 | 3.99 | 3.89 | 14.59M |
| February 06, 2026 | 3.83 | 3.91 | 3.91 | 3.98 | 3.82 | 16.32M |
| February 05, 2026 | 3.89 | 3.86 | 3.86 | 3.96 | 3.86 | 15.78M |
| February 04, 2026 | 3.9 | 3.9 | 3.9 | 3.93 | 3.83 | 18.94M |
| February 03, 2026 | 3.79 | 3.86 | 3.86 | 3.88 | 3.76 | 27.22M |
| February 02, 2026 | 3.95 | 3.74 | 3.74 | 3.99 | 3.74 | 33.59M |
| January 30, 2026 | 3.94 | 3.98 | 3.98 | 4.06 | 3.9 | 45.15M |
| January 29, 2026 | 3.96 | 4.03 | 4.03 | 4.21 | 3.96 | 78.76M |
| January 28, 2026 | 3.9 | 4.05 | 4.05 | 4.31 | 3.87 | 108.96M |
| January 27, 2026 | 3.88 | 3.92 | 3.92 | 3.92 | 3.76 | 23.16M |
| January 26, 2026 | 3.92 | 3.89 | 3.89 | 3.93 | 3.82 | 21.49M |
| January 23, 2026 | 3.82 | 3.89 | 3.89 | 3.9 | 3.77 | 20.07M |
| January 22, 2026 | 3.74 | 3.79 | 3.79 | 3.79 | 3.71 | 15.51M |
| January 21, 2026 | 3.71 | 3.75 | 3.75 | 3.75 | 3.67 | 13.96M |
| January 20, 2026 | 3.71 | 3.71 | 3.71 | 3.72 | 3.68 | 10.54M |
| January 19, 2026 | 3.6 | 3.7 | 3.7 | 3.7 | 3.58 | 12.15M |
| January 16, 2026 | 3.66 | 3.61 | 3.61 | 3.66 | 3.57 | 11.05M |
| January 15, 2026 | 3.63 | 3.64 | 3.64 | 3.65 | 3.6 | 13.71M |
| January 14, 2026 | 3.69 | 3.64 | 3.64 | 3.7 | 3.59 | 21.38M |
| January 13, 2026 | 3.75 | 3.68 | 3.68 | 3.76 | 3.67 | 25.62M |
| January 12, 2026 | 3.79 | 3.76 | 3.76 | 3.8 | 3.73 | 21.19M |
| January 09, 2026 | 3.8 | 3.79 | 3.79 | 3.81 | 3.74 | 10.52M |
| January 08, 2026 | 3.73 | 3.79 | 3.79 | 3.84 | 3.7 | 15.08M |
| January 07, 2026 | 3.8 | 3.73 | 3.73 | 3.8 | 3.7 | 13.97M |
| January 06, 2026 | 3.75 | 3.78 | 3.78 | 3.82 | 3.73 | 12.9M |
| January 05, 2026 | 3.72 | 3.74 | 3.74 | 3.78 | 3.72 | 9.71M |
| December 31, 2025 | 3.76 | 3.72 | 3.72 | 3.76 | 3.67 | 9.82M |
| December 30, 2025 | 3.79 | 3.75 | 3.75 | 3.81 | 3.73 | 10M |
| December 29, 2025 | 3.84 | 3.8 | 3.8 | 3.85 | 3.78 | 10.29M |
| December 26, 2025 | 3.86 | 3.83 | 3.83 | 3.88 | 3.82 | 7.08M |
| December 25, 2025 | 3.82 | 3.87 | 3.87 | 3.9 | 3.79 | 7.84M |
| December 24, 2025 | 3.83 | 3.83 | 3.83 | 3.84 | 3.79 | 6.79M |
| December 23, 2025 | 3.83 | 3.83 | 3.83 | 3.85 | 3.78 | 8.23M |
| December 22, 2025 | 3.85 | 3.83 | 3.83 | 3.87 | 3.81 | 9.14M |
| December 19, 2025 | 3.77 | 3.83 | 3.83 | 3.84 | 3.72 | 9.59M |
| December 18, 2025 | 3.72 | 3.75 | 3.75 | 3.78 | 3.71 | 11.23M |
| December 17, 2025 | 3.8 | 3.73 | 3.73 | 3.81 | 3.69 | 12.39M |
| December 16, 2025 | 3.88 | 3.77 | 3.77 | 3.88 | 3.76 | 10.12M |
| December 15, 2025 | 3.83 | 3.88 | 3.88 | 3.91 | 3.8 | 10.56M |
| December 12, 2025 | 3.85 | 3.83 | 3.83 | 3.9 | 3.82 | 9.71M |
| December 11, 2025 | 4 | 3.86 | 3.86 | 4 | 3.86 | 14.33M |
| December 10, 2025 | 4.02 | 3.98 | 3.98 | 4.06 | 3.98 | 9.95M |
| December 09, 2025 | 4.11 | 4.03 | 4.03 | 4.13 | 4.01 | 12.2M |
| December 08, 2025 | 4.17 | 4.1 | 4.1 | 4.18 | 4.03 | 12.58M |
| December 05, 2025 | 4.02 | 4.12 | 4.12 | 4.15 | 4.02 | 11.49M |
| December 04, 2025 | 4.17 | 4.05 | 4.05 | 4.18 | 4.04 | 14.8M |
| December 03, 2025 | 4.18 | 4.2 | 4.2 | 4.2 | 4.09 | 20.25M |
| December 02, 2025 | 4.11 | 4.18 | 4.18 | 4.23 | 4.03 | 29.1M |
| December 01, 2025 | 3.99 | 4.1 | 4.1 | 4.28 | 3.98 | 27.75M |
| November 28, 2025 | 3.93 | 3.98 | 3.98 | 4 | 3.89 | 13.5M |
| November 27, 2025 | 3.89 | 3.91 | 3.91 | 3.95 | 3.85 | 12.91M |
| November 26, 2025 | 3.92 | 3.88 | 3.88 | 3.96 | 3.87 | 11.31M |
| November 25, 2025 | 3.88 | 3.9 | 3.9 | 3.99 | 3.88 | 14.88M |
| November 24, 2025 | 3.89 | 3.89 | 3.89 | 3.92 | 3.8 | 22.73M |
| November 21, 2025 | 4.1 | 3.8 | 3.8 | 4.13 | 3.79 | 35.56M |
| November 20, 2025 | 4.21 | 4.14 | 4.14 | 4.23 | 4.1 | 17.61M |