3.44
-0.06(-1.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.5 | 3.44 | 3.44 | 3.55 | 3.43 | 36.33M |
| February 12, 2026 | 3.55 | 3.5 | 3.5 | 3.66 | 3.5 | 45.29M |
| February 11, 2026 | 3.5 | 3.55 | 3.55 | 3.58 | 3.47 | 28.1M |
| February 10, 2026 | 3.46 | 3.51 | 3.51 | 3.52 | 3.42 | 28.56M |
| February 09, 2026 | 3.48 | 3.46 | 3.46 | 3.5 | 3.44 | 24.27M |
| February 06, 2026 | 3.43 | 3.47 | 3.47 | 3.51 | 3.43 | 23.91M |
| February 05, 2026 | 3.51 | 3.46 | 3.46 | 3.51 | 3.44 | 27.28M |
| February 04, 2026 | 3.43 | 3.51 | 3.51 | 3.51 | 3.4 | 31.34M |
| February 03, 2026 | 3.4 | 3.43 | 3.43 | 3.44 | 3.38 | 24.17M |
| February 02, 2026 | 3.5 | 3.37 | 3.37 | 3.51 | 3.36 | 36.89M |
| January 30, 2026 | 3.44 | 3.52 | 3.52 | 3.55 | 3.44 | 41.65M |
| January 29, 2026 | 3.46 | 3.47 | 3.47 | 3.54 | 3.44 | 32.6M |
| January 28, 2026 | 3.49 | 3.47 | 3.47 | 3.51 | 3.42 | 33.15M |
| January 27, 2026 | 3.46 | 3.47 | 3.47 | 3.62 | 3.41 | 43.37M |
| January 26, 2026 | 3.44 | 3.47 | 3.47 | 3.48 | 3.41 | 36.65M |
| January 23, 2026 | 3.51 | 3.51 | 3.51 | 3.58 | 3.47 | 33.08M |
| January 22, 2026 | 3.43 | 3.52 | 3.52 | 3.56 | 3.4 | 42.91M |
| January 21, 2026 | 3.46 | 3.42 | 3.42 | 3.47 | 3.4 | 34.51M |
| January 20, 2026 | 3.48 | 3.47 | 3.47 | 3.52 | 3.43 | 48.24M |
| January 19, 2026 | 3.39 | 3.47 | 3.47 | 3.51 | 3.38 | 102.64M |
| January 16, 2026 | 3.22 | 3.44 | 3.44 | 3.52 | 3.2 | 141.05M |
| January 15, 2026 | 3.25 | 3.2 | 3.2 | 3.26 | 3.19 | 19.19M |
| January 14, 2026 | 3.28 | 3.25 | 3.25 | 3.32 | 3.22 | 27.77M |
| January 13, 2026 | 3.3 | 3.27 | 3.27 | 3.3 | 3.26 | 23.05M |
| January 12, 2026 | 3.26 | 3.28 | 3.28 | 3.29 | 3.25 | 26.31M |
| January 09, 2026 | 3.26 | 3.27 | 3.27 | 3.28 | 3.23 | 22.18M |
| January 08, 2026 | 3.26 | 3.27 | 3.27 | 3.28 | 3.25 | 18.76M |
| January 07, 2026 | 3.3 | 3.28 | 3.28 | 3.32 | 3.26 | 19.34M |
| January 06, 2026 | 3.23 | 3.32 | 3.32 | 3.32 | 3.23 | 25.49M |
| January 05, 2026 | 3.28 | 3.24 | 3.24 | 3.28 | 3.23 | 24.66M |
| December 31, 2025 | 3.28 | 3.28 | 3.28 | 3.3 | 3.24 | 16.61M |
| December 30, 2025 | 3.29 | 3.28 | 3.28 | 3.31 | 3.25 | 16.56M |
| December 29, 2025 | 3.3 | 3.31 | 3.31 | 3.35 | 3.25 | 21.19M |
| December 26, 2025 | 3.35 | 3.31 | 3.31 | 3.35 | 3.27 | 29.28M |
| December 25, 2025 | 3.24 | 3.36 | 3.36 | 3.39 | 3.23 | 43.56M |
| December 24, 2025 | 3.17 | 3.26 | 3.26 | 3.27 | 3.15 | 31.73M |
| December 23, 2025 | 3.19 | 3.18 | 3.18 | 3.22 | 3.17 | 13.29M |
| December 22, 2025 | 3.21 | 3.2 | 3.2 | 3.22 | 3.19 | 12.7M |
| December 19, 2025 | 3.13 | 3.21 | 3.21 | 3.21 | 3.12 | 17.92M |
| December 18, 2025 | 3.11 | 3.13 | 3.13 | 3.16 | 3.1 | 12.46M |
| December 17, 2025 | 3.09 | 3.12 | 3.12 | 3.14 | 3.07 | 17.03M |
| December 16, 2025 | 3.09 | 3.09 | 3.09 | 3.12 | 3.07 | 13.58M |
| December 15, 2025 | 3.09 | 3.11 | 3.11 | 3.13 | 3.06 | 15.77M |
| December 12, 2025 | 3.13 | 3.11 | 3.11 | 3.15 | 3.1 | 17.24M |
| December 11, 2025 | 3.2 | 3.14 | 3.14 | 3.21 | 3.13 | 19.13M |
| December 10, 2025 | 3.2 | 3.2 | 3.2 | 3.22 | 3.17 | 14.5M |
| December 09, 2025 | 3.24 | 3.2 | 3.2 | 3.25 | 3.19 | 16.76M |
| December 08, 2025 | 3.25 | 3.24 | 3.24 | 3.28 | 3.23 | 13.78M |
| December 05, 2025 | 3.22 | 3.25 | 3.25 | 3.26 | 3.2 | 15.66M |
| December 04, 2025 | 3.26 | 3.21 | 3.21 | 3.27 | 3.21 | 15.99M |
| December 03, 2025 | 3.3 | 3.25 | 3.25 | 3.3 | 3.24 | 13.08M |
| December 02, 2025 | 3.25 | 3.29 | 3.29 | 3.3 | 3.2 | 18.83M |
| December 01, 2025 | 3.24 | 3.24 | 3.24 | 3.28 | 3.24 | 14.31M |
| November 28, 2025 | 3.2 | 3.26 | 3.26 | 3.26 | 3.18 | 17.24M |
| November 27, 2025 | 3.2 | 3.21 | 3.21 | 3.23 | 3.18 | 15.2M |
| November 26, 2025 | 3.19 | 3.19 | 3.19 | 3.22 | 3.18 | 14.92M |
| November 25, 2025 | 3.17 | 3.19 | 3.19 | 3.21 | 3.16 | 14.57M |
| November 24, 2025 | 3.17 | 3.16 | 3.16 | 3.19 | 3.14 | 20.52M |
| November 21, 2025 | 3.31 | 3.15 | 3.15 | 3.32 | 3.14 | 36.51M |
| November 20, 2025 | 3.35 | 3.31 | 3.31 | 3.36 | 3.3 | 13.63M |