3.51
-0.04(-1.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.53 | 3.51 | 3.51 | 3.55 | 3.49 | 45.71M |
| February 12, 2026 | 3.58 | 3.55 | 3.55 | 3.58 | 3.51 | 62.2M |
| February 11, 2026 | 3.5 | 3.58 | 3.58 | 3.6 | 3.5 | 123.6M |
| February 10, 2026 | 3.44 | 3.42 | 3.42 | 3.45 | 3.41 | 20.42M |
| February 09, 2026 | 3.45 | 3.43 | 3.43 | 3.47 | 3.43 | 25.3M |
| February 06, 2026 | 3.43 | 3.43 | 3.43 | 3.46 | 3.4 | 35.6M |
| February 05, 2026 | 3.44 | 3.44 | 3.44 | 3.47 | 3.41 | 47.42M |
| February 04, 2026 | 3.34 | 3.44 | 3.44 | 3.45 | 3.33 | 61.4M |
| February 03, 2026 | 3.36 | 3.34 | 3.34 | 3.38 | 3.32 | 36.04M |
| February 02, 2026 | 3.41 | 3.35 | 3.35 | 3.44 | 3.34 | 65.11M |
| January 30, 2026 | 3.46 | 3.42 | 3.42 | 3.51 | 3.41 | 55.36M |
| January 29, 2026 | 3.45 | 3.46 | 3.46 | 3.48 | 3.43 | 48.18M |
| January 28, 2026 | 3.41 | 3.45 | 3.45 | 3.47 | 3.39 | 55.45M |
| January 27, 2026 | 3.45 | 3.41 | 3.41 | 3.46 | 3.38 | 49.38M |
| January 26, 2026 | 3.47 | 3.45 | 3.45 | 3.48 | 3.43 | 51.27M |
| January 23, 2026 | 3.49 | 3.47 | 3.47 | 3.49 | 3.46 | 37.96M |
| January 22, 2026 | 3.46 | 3.48 | 3.48 | 3.49 | 3.45 | 36.21M |
| January 21, 2026 | 3.49 | 3.46 | 3.46 | 3.49 | 3.44 | 33.84M |
| January 20, 2026 | 3.46 | 3.49 | 3.49 | 3.5 | 3.44 | 36.65M |
| January 19, 2026 | 3.42 | 3.46 | 3.46 | 3.48 | 3.4 | 42.45M |
| January 16, 2026 | 3.43 | 3.42 | 3.42 | 3.47 | 3.4 | 36.1M |
| January 15, 2026 | 3.43 | 3.43 | 3.43 | 3.44 | 3.41 | 25.08M |
| January 14, 2026 | 3.48 | 3.43 | 3.43 | 3.5 | 3.42 | 53.52M |
| January 13, 2026 | 3.51 | 3.49 | 3.49 | 3.52 | 3.48 | 40M |
| January 12, 2026 | 3.46 | 3.51 | 3.51 | 3.52 | 3.46 | 45.33M |
| January 09, 2026 | 3.46 | 3.47 | 3.47 | 3.48 | 3.45 | 27.23M |
| January 08, 2026 | 3.47 | 3.46 | 3.46 | 3.48 | 3.45 | 23.4M |
| January 07, 2026 | 3.48 | 3.47 | 3.47 | 3.49 | 3.44 | 30.79M |
| January 06, 2026 | 3.43 | 3.48 | 3.48 | 3.49 | 3.43 | 35.79M |
| January 05, 2026 | 3.41 | 3.43 | 3.43 | 3.43 | 3.4 | 35.9M |
| December 31, 2025 | 3.36 | 3.4 | 3.4 | 3.42 | 3.35 | 44.24M |
| December 30, 2025 | 3.46 | 3.37 | 3.37 | 3.46 | 3.36 | 62.44M |
| December 29, 2025 | 3.56 | 3.46 | 3.46 | 3.56 | 3.45 | 72.65M |
| December 26, 2025 | 3.56 | 3.56 | 3.56 | 3.58 | 3.55 | 24.86M |
| December 25, 2025 | 3.57 | 3.57 | 3.57 | 3.58 | 3.56 | 21.06M |
| December 24, 2025 | 3.57 | 3.57 | 3.57 | 3.58 | 3.55 | 27.06M |
| December 23, 2025 | 3.6 | 3.57 | 3.57 | 3.64 | 3.57 | 26.01M |
| December 22, 2025 | 3.57 | 3.6 | 3.6 | 3.62 | 3.56 | 27.16M |
| December 19, 2025 | 3.54 | 3.58 | 3.58 | 3.59 | 3.52 | 34.06M |
| December 18, 2025 | 3.54 | 3.54 | 3.54 | 3.55 | 3.51 | 35.18M |
| December 17, 2025 | 3.53 | 3.54 | 3.54 | 3.55 | 3.49 | 32.53M |
| December 16, 2025 | 3.61 | 3.54 | 3.54 | 3.61 | 3.53 | 47.17M |
| December 15, 2025 | 3.6 | 3.61 | 3.61 | 3.63 | 3.59 | 29.67M |
| December 12, 2025 | 3.59 | 3.6 | 3.6 | 3.64 | 3.58 | 34.06M |
| December 11, 2025 | 3.58 | 3.58 | 3.58 | 3.66 | 3.57 | 40.32M |
| December 10, 2025 | 3.56 | 3.58 | 3.58 | 3.59 | 3.55 | 28.35M |
| December 09, 2025 | 3.6 | 3.56 | 3.56 | 3.61 | 3.55 | 32.51M |
| December 08, 2025 | 3.65 | 3.61 | 3.61 | 3.65 | 3.58 | 45.3M |
| December 05, 2025 | 3.6 | 3.63 | 3.63 | 3.64 | 3.57 | 33.97M |
| December 04, 2025 | 3.63 | 3.6 | 3.6 | 3.64 | 3.59 | 33.57M |
| December 03, 2025 | 3.6 | 3.63 | 3.63 | 3.65 | 3.59 | 47.76M |
| December 02, 2025 | 3.59 | 3.61 | 3.61 | 3.61 | 3.59 | 25.23M |
| December 01, 2025 | 3.64 | 3.6 | 3.6 | 3.65 | 3.59 | 45.97M |
| November 28, 2025 | 3.6 | 3.63 | 3.63 | 3.65 | 3.58 | 37.62M |
| November 27, 2025 | 3.59 | 3.61 | 3.61 | 3.62 | 3.56 | 42.37M |
| November 26, 2025 | 3.6 | 3.59 | 3.59 | 3.62 | 3.58 | 38.94M |
| November 25, 2025 | 3.62 | 3.61 | 3.61 | 3.63 | 3.59 | 48.03M |
| November 24, 2025 | 3.64 | 3.62 | 3.62 | 3.68 | 3.59 | 51.46M |
| November 21, 2025 | 3.67 | 3.61 | 3.61 | 3.68 | 3.59 | 55.85M |
| November 20, 2025 | 3.74 | 3.69 | 3.69 | 3.75 | 3.67 | 40.73M |