3.38
-0.12(-3.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.5 | 3.38 | 3.38 | 3.51 | 3.38 | 3.57M |
| February 12, 2026 | 3.47 | 3.5 | 3.5 | 3.56 | 3.46 | 1.92M |
| February 11, 2026 | 3.65 | 3.52 | 3.52 | 3.65 | 3.49 | 2.74M |
| February 10, 2026 | 3.51 | 3.58 | 3.58 | 3.63 | 3.48 | 2.37M |
| February 09, 2026 | 3.62 | 3.61 | 3.61 | 3.67 | 3.59 | 1.91M |
| February 06, 2026 | 3.61 | 3.63 | 3.63 | 3.71 | 3.53 | 2.39M |
| February 05, 2026 | 3.69 | 3.62 | 3.62 | 3.69 | 3.61 | 1.47M |
| February 04, 2026 | 3.62 | 3.67 | 3.67 | 3.73 | 3.59 | 2.07M |
| February 03, 2026 | 3.78 | 3.67 | 3.67 | 3.81 | 3.62 | 5.39M |
| February 02, 2026 | 3.81 | 3.81 | 3.81 | 3.95 | 3.81 | 4.85M |
| January 30, 2026 | 3.79 | 4.01 | 4.01 | 4.01 | 3.7 | 7.17M |
| January 29, 2026 | 3.7 | 3.82 | 3.82 | 3.89 | 3.59 | 8.06M |
| January 28, 2026 | 3.61 | 3.7 | 3.7 | 3.77 | 3.57 | 4.2M |
| January 27, 2026 | 3.46 | 3.69 | 3.69 | 3.69 | 3.38 | 4.27M |
| January 26, 2026 | 3.6 | 3.51 | 3.51 | 3.6 | 3.49 | 1.5M |
| January 23, 2026 | 3.53 | 3.59 | 3.59 | 3.61 | 3.51 | 3.22M |
| January 22, 2026 | 3.53 | 3.53 | 3.53 | 3.55 | 3.49 | 1.49M |
| January 21, 2026 | 3.56 | 3.53 | 3.53 | 3.57 | 3.49 | 1.83M |
| January 20, 2026 | 3.44 | 3.54 | 3.54 | 3.57 | 3.44 | 3.21M |
| January 19, 2026 | 3.48 | 3.43 | 3.43 | 3.48 | 3.43 | 1.45M |
| January 16, 2026 | 3.59 | 3.42 | 3.42 | 3.59 | 3.41 | 5.33M |
| January 15, 2026 | 3.45 | 3.59 | 3.59 | 3.59 | 3.38 | 4.5M |
| January 14, 2026 | 3.5 | 3.42 | 3.42 | 3.59 | 3.41 | 4.24M |
| January 13, 2026 | 3.56 | 3.52 | 3.52 | 3.57 | 3.49 | 3.44M |
| January 12, 2026 | 3.66 | 3.56 | 3.56 | 3.67 | 3.54 | 3.26M |
| January 09, 2026 | 3.57 | 3.58 | 3.58 | 3.62 | 3.51 | 3.4M |
| January 08, 2026 | 3.57 | 3.57 | 3.57 | 3.66 | 3.55 | 3.25M |
| January 07, 2026 | 3.64 | 3.6 | 3.6 | 3.77 | 3.58 | 6.01M |
| January 06, 2026 | 3.43 | 3.59 | 3.59 | 3.59 | 3.43 | 2.72M |
| January 05, 2026 | 3.38 | 3.42 | 3.42 | 3.44 | 3.33 | 2.68M |
| December 31, 2025 | 3.38 | 3.38 | 3.38 | 3.4 | 3.26 | 2.35M |
| December 30, 2025 | 3.38 | 3.35 | 3.35 | 3.43 | 3.32 | 2.35M |
| December 29, 2025 | 3.54 | 3.36 | 3.36 | 3.54 | 3.36 | 6.27M |
| December 26, 2025 | 3.61 | 3.54 | 3.54 | 3.65 | 3.52 | 2.36M |
| December 25, 2025 | 3.52 | 3.61 | 3.61 | 3.64 | 3.5 | 2.56M |
| December 24, 2025 | 3.57 | 3.51 | 3.51 | 3.58 | 3.44 | 4.76M |
| December 23, 2025 | 3.65 | 3.57 | 3.57 | 3.74 | 3.47 | 7.13M |
| December 22, 2025 | 3.48 | 3.56 | 3.56 | 3.56 | 3.48 | 1.37M |
| December 19, 2025 | 3.6 | 3.39 | 3.39 | 3.65 | 3.36 | 8.37M |
| December 18, 2025 | 3.4 | 3.48 | 3.48 | 3.48 | 3.33 | 2.84M |
| December 17, 2025 | 3.27 | 3.31 | 3.31 | 3.43 | 3.27 | 12.89M |
| December 16, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 217,200 |
| December 15, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 484,200 |
| December 12, 2025 | 3.82 | 3.81 | 3.81 | 3.85 | 3.78 | 1.63M |
| December 11, 2025 | 3.93 | 3.82 | 3.82 | 3.93 | 3.81 | 2.04M |
| December 10, 2025 | 3.98 | 3.93 | 3.93 | 4.01 | 3.82 | 2.6M |
| December 09, 2025 | 4 | 3.97 | 3.97 | 4.02 | 3.95 | 1.21M |
| December 08, 2025 | 4.15 | 4 | 4 | 4.16 | 3.95 | 5.96M |
| December 05, 2025 | 4.22 | 4.16 | 4.16 | 4.3 | 4.15 | 2.73M |
| December 04, 2025 | 4.22 | 4.19 | 4.19 | 4.31 | 4.18 | 2.4M |
| December 03, 2025 | 4.32 | 4.26 | 4.26 | 4.43 | 4.25 | 3.11M |
| December 02, 2025 | 4.41 | 4.35 | 4.35 | 4.41 | 4.31 | 2.47M |
| December 01, 2025 | 4.26 | 4.41 | 4.41 | 4.44 | 4.26 | 3.91M |
| November 28, 2025 | 4.29 | 4.3 | 4.3 | 4.35 | 4.19 | 2.7M |
| November 27, 2025 | 4.26 | 4.26 | 4.26 | 4.31 | 4.2 | 1.18M |
| November 26, 2025 | 4.29 | 4.27 | 4.27 | 4.38 | 4.22 | 1.74M |
| November 25, 2025 | 4.24 | 4.29 | 4.29 | 4.35 | 4.24 | 1.23M |
| November 24, 2025 | 4.24 | 4.22 | 4.22 | 4.27 | 4.14 | 1.85M |
| November 21, 2025 | 4.39 | 4.22 | 4.22 | 4.46 | 4.21 | 3.54M |
| November 20, 2025 | 4.41 | 4.43 | 4.43 | 4.5 | 4.36 | 1.99M |