3.31
-0.1(-2.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.43 | 3.31 | 3.31 | 3.43 | 3.3 | 68.77M |
| February 12, 2026 | 3.46 | 3.41 | 3.41 | 3.46 | 3.35 | 88.45M |
| February 11, 2026 | 3.54 | 3.48 | 3.48 | 3.57 | 3.46 | 108.99M |
| February 10, 2026 | 3.58 | 3.54 | 3.54 | 3.7 | 3.53 | 164.07M |
| February 09, 2026 | 3.45 | 3.58 | 3.58 | 3.76 | 3.39 | 247.85M |
| February 06, 2026 | 3.78 | 3.46 | 3.46 | 3.78 | 3.39 | 267.96M |
| February 05, 2026 | 3.54 | 3.44 | 3.44 | 3.54 | 3.38 | 112.89M |
| February 04, 2026 | 3.43 | 3.57 | 3.57 | 3.58 | 3.34 | 175.28M |
| February 03, 2026 | 3.37 | 3.42 | 3.42 | 3.43 | 3.3 | 192.49M |
| February 02, 2026 | 3.19 | 3.35 | 3.35 | 3.45 | 3.19 | 232.37M |
| January 30, 2026 | 3.14 | 3.14 | 3.14 | 3.22 | 3.08 | 90.39M |
| January 29, 2026 | 3.22 | 3.15 | 3.15 | 3.23 | 3.1 | 92.39M |
| January 28, 2026 | 3.35 | 3.23 | 3.23 | 3.36 | 3.23 | 117.21M |
| January 27, 2026 | 3.3 | 3.38 | 3.38 | 3.44 | 3.12 | 203.38M |
| January 26, 2026 | 3.35 | 3.35 | 3.35 | 3.52 | 3.33 | 295.17M |
| January 23, 2026 | 3 | 3.23 | 3.23 | 3.23 | 3 | 224M |
| January 22, 2026 | 3 | 2.94 | 2.94 | 3.02 | 2.88 | 119.78M |
| January 21, 2026 | 3.03 | 3 | 3 | 3.2 | 2.97 | 144.88M |
| January 20, 2026 | 3.12 | 3 | 3 | 3.31 | 2.98 | 265.09M |
| January 19, 2026 | 2.61 | 3.07 | 3.07 | 3.07 | 2.61 | 289.72M |
| January 16, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 28.04M |
| January 15, 2026 | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 19.03M |
| January 14, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 59.27M |
| January 13, 2026 | 3.91 | 3.82 | 3.82 | 3.92 | 3.81 | 95.11M |
| January 12, 2026 | 3.84 | 3.91 | 3.91 | 3.97 | 3.82 | 129.4M |
| January 09, 2026 | 3.88 | 3.89 | 3.89 | 3.93 | 3.77 | 137.44M |
| January 08, 2026 | 3.89 | 3.96 | 3.96 | 4.1 | 3.89 | 257.38M |
| January 07, 2026 | 4.26 | 4.31 | 4.31 | 4.46 | 4.18 | 165.5M |
| January 06, 2026 | 4.18 | 4.28 | 4.28 | 4.3 | 4.14 | 120.68M |
| January 05, 2026 | 4.12 | 4.17 | 4.17 | 4.17 | 4.07 | 80.19M |
| December 31, 2025 | 4.22 | 4.16 | 4.16 | 4.29 | 4.13 | 92.7M |
| December 30, 2025 | 4.18 | 4.3 | 4.3 | 4.33 | 4.15 | 158.28M |
| December 29, 2025 | 4.1 | 4.23 | 4.23 | 4.33 | 4.02 | 238.59M |
| December 26, 2025 | 4.03 | 4.33 | 4.33 | 4.33 | 4.02 | 119.89M |
| December 25, 2025 | 3.91 | 3.94 | 3.94 | 3.95 | 3.83 | 57.03M |
| December 24, 2025 | 3.81 | 3.91 | 3.91 | 3.92 | 3.8 | 51.9M |
| December 23, 2025 | 3.92 | 3.84 | 3.84 | 3.92 | 3.82 | 58.71M |
| December 22, 2025 | 3.96 | 3.92 | 3.92 | 3.96 | 3.9 | 46.8M |
| December 19, 2025 | 3.91 | 3.97 | 3.97 | 4.04 | 3.91 | 56.78M |
| December 18, 2025 | 3.88 | 3.91 | 3.91 | 3.97 | 3.83 | 55.61M |
| December 17, 2025 | 3.88 | 3.9 | 3.9 | 3.91 | 3.76 | 70.74M |
| December 16, 2025 | 4.03 | 3.91 | 3.91 | 4.08 | 3.87 | 96M |
| December 15, 2025 | 3.92 | 4.1 | 4.1 | 4.22 | 3.92 | 124.38M |
| December 12, 2025 | 3.91 | 3.94 | 3.94 | 3.99 | 3.91 | 41.55M |
| December 11, 2025 | 4.05 | 3.95 | 3.95 | 4.14 | 3.95 | 59.65M |
| December 10, 2025 | 4.1 | 4.06 | 4.06 | 4.11 | 3.97 | 78.66M |
| December 09, 2025 | 4.09 | 4.15 | 4.15 | 4.18 | 4.02 | 85.5M |
| December 08, 2025 | 4.02 | 4.09 | 4.09 | 4.11 | 3.99 | 67.76M |
| December 05, 2025 | 3.89 | 4.03 | 4.03 | 4.03 | 3.88 | 63.49M |
| December 04, 2025 | 4.03 | 3.9 | 3.9 | 4.03 | 3.89 | 69.13M |
| December 03, 2025 | 4.12 | 4.03 | 4.03 | 4.14 | 4.01 | 61.2M |
| December 02, 2025 | 4.16 | 4.12 | 4.12 | 4.18 | 4.04 | 66.43M |
| December 01, 2025 | 4.16 | 4.18 | 4.18 | 4.22 | 4.13 | 79.8M |
| November 28, 2025 | 4.09 | 4.14 | 4.14 | 4.15 | 4.05 | 63.7M |
| November 27, 2025 | 4.06 | 4.13 | 4.13 | 4.26 | 4.06 | 104.59M |
| November 26, 2025 | 4.09 | 4.06 | 4.06 | 4.19 | 4.02 | 110.76M |
| November 25, 2025 | 4.01 | 4.1 | 4.1 | 4.1 | 3.97 | 89.02M |
| November 24, 2025 | 4.1 | 4.01 | 4.01 | 4.15 | 3.94 | 85.64M |
| November 21, 2025 | 4.2 | 3.95 | 3.95 | 4.24 | 3.93 | 148.34M |
| November 20, 2025 | 4.52 | 4.31 | 4.31 | 4.55 | 4.28 | 130.19M |