2.89
-0.05(-1.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 2.94 | 2.89 | 2.89 | 2.94 | 2.89 | 19.07M |
| February 12, 2026 | 2.97 | 2.94 | 2.94 | 3 | 2.93 | 20.1M |
| February 11, 2026 | 2.97 | 2.97 | 2.97 | 2.99 | 2.93 | 22.3M |
| February 10, 2026 | 2.97 | 2.96 | 2.96 | 2.97 | 2.93 | 18.77M |
| February 09, 2026 | 2.92 | 2.97 | 2.97 | 2.98 | 2.91 | 32.77M |
| February 06, 2026 | 2.89 | 2.91 | 2.91 | 2.93 | 2.86 | 27.44M |
| February 05, 2026 | 2.91 | 2.91 | 2.91 | 2.94 | 2.88 | 23.05M |
| February 04, 2026 | 2.85 | 2.92 | 2.92 | 2.92 | 2.83 | 31.13M |
| February 03, 2026 | 2.81 | 2.85 | 2.85 | 2.86 | 2.8 | 28.69M |
| February 02, 2026 | 2.89 | 2.79 | 2.79 | 2.93 | 2.79 | 55.66M |
| January 30, 2026 | 2.97 | 2.91 | 2.91 | 3.01 | 2.9 | 68.94M |
| January 29, 2026 | 2.96 | 2.99 | 2.99 | 3.04 | 2.95 | 77.14M |
| January 28, 2026 | 2.99 | 2.98 | 2.98 | 3.03 | 2.94 | 96.41M |
| January 27, 2026 | 3.11 | 2.99 | 2.99 | 3.17 | 2.92 | 184.06M |
| January 26, 2026 | 3.24 | 3.24 | 3.24 | 3.35 | 3.24 | 67.09M |
| January 23, 2026 | 3.52 | 3.6 | 3.6 | 3.62 | 3.47 | 43.56M |
| January 22, 2026 | 3.42 | 3.52 | 3.52 | 3.53 | 3.4 | 51.78M |
| January 21, 2026 | 3.44 | 3.42 | 3.42 | 3.45 | 3.37 | 24.57M |
| January 20, 2026 | 3.39 | 3.44 | 3.44 | 3.45 | 3.36 | 37.31M |
| January 19, 2026 | 3.29 | 3.37 | 3.37 | 3.38 | 3.27 | 22.46M |
| January 16, 2026 | 3.37 | 3.31 | 3.31 | 3.39 | 3.3 | 28.53M |
| January 15, 2026 | 3.42 | 3.37 | 3.37 | 3.44 | 3.35 | 29.33M |
| January 14, 2026 | 3.42 | 3.43 | 3.43 | 3.49 | 3.41 | 47.64M |
| January 13, 2026 | 3.47 | 3.43 | 3.43 | 3.49 | 3.41 | 34.16M |
| January 12, 2026 | 3.44 | 3.47 | 3.47 | 3.49 | 3.42 | 33.05M |
| January 09, 2026 | 3.44 | 3.44 | 3.44 | 3.48 | 3.41 | 29.74M |
| January 08, 2026 | 3.39 | 3.44 | 3.44 | 3.46 | 3.36 | 33.59M |
| January 07, 2026 | 3.38 | 3.4 | 3.4 | 3.43 | 3.35 | 28.35M |
| January 06, 2026 | 3.3 | 3.38 | 3.38 | 3.38 | 3.29 | 35.66M |
| January 05, 2026 | 3.35 | 3.3 | 3.3 | 3.36 | 3.29 | 28.57M |
| December 31, 2025 | 3.36 | 3.34 | 3.34 | 3.36 | 3.29 | 19.55M |
| December 30, 2025 | 3.37 | 3.35 | 3.35 | 3.4 | 3.33 | 16.63M |
| December 29, 2025 | 3.4 | 3.39 | 3.39 | 3.44 | 3.37 | 22.93M |
| December 26, 2025 | 3.37 | 3.4 | 3.4 | 3.41 | 3.36 | 18.37M |
| December 25, 2025 | 3.35 | 3.38 | 3.38 | 3.4 | 3.31 | 19.15M |
| December 24, 2025 | 3.32 | 3.34 | 3.34 | 3.35 | 3.29 | 14.74M |
| December 23, 2025 | 3.4 | 3.33 | 3.33 | 3.41 | 3.31 | 26.62M |
| December 22, 2025 | 3.43 | 3.4 | 3.4 | 3.54 | 3.38 | 36.16M |
| December 19, 2025 | 3.31 | 3.37 | 3.37 | 3.39 | 3.3 | 27.43M |
| December 18, 2025 | 3.28 | 3.3 | 3.3 | 3.34 | 3.27 | 17.17M |
| December 17, 2025 | 3.28 | 3.3 | 3.3 | 3.31 | 3.22 | 22.09M |
| December 16, 2025 | 3.34 | 3.28 | 3.28 | 3.35 | 3.26 | 24.08M |
| December 15, 2025 | 3.28 | 3.35 | 3.35 | 3.39 | 3.27 | 25.4M |
| December 12, 2025 | 3.28 | 3.31 | 3.31 | 3.35 | 3.27 | 22.23M |
| December 11, 2025 | 3.36 | 3.28 | 3.28 | 3.37 | 3.28 | 22.7M |
| December 10, 2025 | 3.34 | 3.36 | 3.36 | 3.37 | 3.3 | 25.69M |
| December 09, 2025 | 3.42 | 3.34 | 3.34 | 3.43 | 3.34 | 29.15M |
| December 08, 2025 | 3.47 | 3.44 | 3.44 | 3.48 | 3.42 | 21.64M |
| December 05, 2025 | 3.43 | 3.47 | 3.47 | 3.48 | 3.39 | 25.72M |
| December 04, 2025 | 3.5 | 3.44 | 3.44 | 3.51 | 3.43 | 22.25M |
| December 03, 2025 | 3.57 | 3.5 | 3.5 | 3.59 | 3.48 | 22.93M |
| December 02, 2025 | 3.6 | 3.57 | 3.57 | 3.6 | 3.54 | 17.64M |
| December 01, 2025 | 3.6 | 3.6 | 3.6 | 3.63 | 3.57 | 20.74M |
| November 28, 2025 | 3.53 | 3.59 | 3.59 | 3.6 | 3.51 | 24.59M |
| November 27, 2025 | 3.55 | 3.53 | 3.53 | 3.57 | 3.52 | 16.8M |
| November 26, 2025 | 3.58 | 3.56 | 3.56 | 3.6 | 3.53 | 22.83M |
| November 25, 2025 | 3.6 | 3.57 | 3.57 | 3.61 | 3.56 | 19.65M |
| November 24, 2025 | 3.53 | 3.58 | 3.58 | 3.59 | 3.51 | 22.61M |
| November 21, 2025 | 3.64 | 3.53 | 3.53 | 3.67 | 3.52 | 35.92M |
| November 20, 2025 | 3.64 | 3.68 | 3.68 | 3.72 | 3.64 | 27.58M |