3.82
-0.11(-2.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.09 | 3.82 | 3.82 | 4.1 | 3.81 | 162.84M |
| February 12, 2026 | 4.01 | 3.93 | 3.93 | 4.05 | 3.93 | 177.01M |
| February 11, 2026 | 4.16 | 4.05 | 4.05 | 4.2 | 4.04 | 258.65M |
| February 10, 2026 | 4.35 | 4.2 | 4.2 | 4.49 | 4.03 | 490.6M |
| February 09, 2026 | 3.78 | 4.14 | 4.14 | 4.14 | 3.77 | 172.5M |
| February 06, 2026 | 3.6 | 3.76 | 3.76 | 3.83 | 3.59 | 188.89M |
| February 05, 2026 | 3.67 | 3.62 | 3.62 | 3.76 | 3.62 | 108.47M |
| February 04, 2026 | 3.55 | 3.71 | 3.71 | 3.74 | 3.54 | 159.95M |
| February 03, 2026 | 3.42 | 3.61 | 3.61 | 3.61 | 3.41 | 155.29M |
| February 02, 2026 | 3.44 | 3.4 | 3.4 | 3.48 | 3.38 | 78.77M |
| January 30, 2026 | 3.54 | 3.43 | 3.43 | 3.57 | 3.38 | 133.21M |
| January 29, 2026 | 3.61 | 3.57 | 3.57 | 3.72 | 3.56 | 168.55M |
| January 28, 2026 | 3.74 | 3.6 | 3.6 | 3.78 | 3.6 | 163.16M |
| January 27, 2026 | 3.78 | 3.74 | 3.74 | 3.86 | 3.63 | 205.69M |
| January 26, 2026 | 3.98 | 3.81 | 3.81 | 4.19 | 3.77 | 357.32M |
| January 23, 2026 | 3.85 | 3.89 | 3.89 | 4.03 | 3.63 | 443.15M |
| January 22, 2026 | 3.39 | 3.77 | 3.77 | 3.77 | 3.39 | 342.57M |
| January 21, 2026 | 3.3 | 3.43 | 3.43 | 3.54 | 3.26 | 226.57M |
| January 20, 2026 | 3.31 | 3.35 | 3.35 | 3.44 | 3.25 | 199.57M |
| January 19, 2026 | 3.25 | 3.36 | 3.36 | 3.56 | 3.25 | 347.24M |
| January 16, 2026 | 3.61 | 3.61 | 3.61 | 3.65 | 3.61 | 69.38M |
| January 15, 2026 | 4.05 | 4.01 | 4.01 | 4.1 | 4.01 | 114.27M |
| January 14, 2026 | 4.13 | 4.45 | 4.45 | 4.73 | 3.95 | 683.22M |
| January 13, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.3 | 374.16M |
| January 12, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 17.9M |
| January 09, 2026 | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 26.96M |
| January 08, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 74.48M |
| January 07, 2026 | 2.9 | 2.97 | 2.97 | 3.11 | 2.84 | 137.52M |
| January 06, 2026 | 2.9 | 2.9 | 2.9 | 2.94 | 2.86 | 96.68M |
| January 05, 2026 | 2.93 | 2.9 | 2.9 | 2.96 | 2.87 | 118.28M |
| December 31, 2025 | 2.84 | 2.97 | 2.97 | 3.1 | 2.84 | 230.05M |
| December 30, 2025 | 2.85 | 2.82 | 2.82 | 2.87 | 2.79 | 164.64M |
| December 29, 2025 | 2.68 | 2.96 | 2.96 | 2.96 | 2.66 | 147.9M |
| December 26, 2025 | 2.7 | 2.69 | 2.69 | 2.73 | 2.68 | 29.27M |
| December 25, 2025 | 2.66 | 2.72 | 2.72 | 2.72 | 2.64 | 35.28M |
| December 24, 2025 | 2.63 | 2.66 | 2.66 | 2.66 | 2.62 | 12.41M |
| December 23, 2025 | 2.66 | 2.63 | 2.63 | 2.66 | 2.62 | 15.84M |
| December 22, 2025 | 2.67 | 2.66 | 2.66 | 2.68 | 2.65 | 18.47M |
| December 19, 2025 | 2.62 | 2.67 | 2.67 | 2.67 | 2.62 | 19.44M |
| December 18, 2025 | 2.61 | 2.63 | 2.63 | 2.64 | 2.59 | 14.63M |
| December 17, 2025 | 2.6 | 2.62 | 2.62 | 2.62 | 2.57 | 22.38M |
| December 16, 2025 | 2.66 | 2.6 | 2.6 | 2.66 | 2.6 | 29.65M |
| December 15, 2025 | 2.65 | 2.66 | 2.66 | 2.68 | 2.63 | 22.69M |
| December 12, 2025 | 2.7 | 2.65 | 2.65 | 2.7 | 2.65 | 46.22M |
| December 11, 2025 | 2.74 | 2.69 | 2.69 | 2.75 | 2.68 | 32.04M |
| December 10, 2025 | 2.73 | 2.73 | 2.73 | 2.74 | 2.7 | 27.22M |
| December 09, 2025 | 2.77 | 2.73 | 2.73 | 2.78 | 2.72 | 28.45M |
| December 08, 2025 | 2.79 | 2.77 | 2.77 | 2.8 | 2.75 | 28.77M |
| December 05, 2025 | 2.75 | 2.79 | 2.79 | 2.79 | 2.72 | 28.96M |
| December 04, 2025 | 2.75 | 2.74 | 2.74 | 2.76 | 2.72 | 23.08M |
| December 03, 2025 | 2.79 | 2.76 | 2.76 | 2.8 | 2.74 | 34.33M |
| December 02, 2025 | 2.82 | 2.79 | 2.79 | 2.82 | 2.77 | 32.01M |
| December 01, 2025 | 2.83 | 2.82 | 2.82 | 2.83 | 2.79 | 36.42M |
| November 28, 2025 | 2.79 | 2.83 | 2.83 | 2.84 | 2.77 | 37.41M |
| November 27, 2025 | 2.84 | 2.79 | 2.79 | 2.88 | 2.79 | 42.58M |
| November 26, 2025 | 2.81 | 2.79 | 2.79 | 2.86 | 2.79 | 36.14M |
| November 25, 2025 | 2.8 | 2.82 | 2.82 | 2.83 | 2.77 | 45.62M |
| November 24, 2025 | 2.79 | 2.79 | 2.79 | 2.82 | 2.77 | 37.62M |
| November 21, 2025 | 2.86 | 2.77 | 2.77 | 2.9 | 2.77 | 64.79M |
| November 20, 2025 | 2.94 | 2.88 | 2.88 | 2.95 | 2.87 | 51.49M |