3.02
-0.03(-0.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.06 | 3.02 | 3.02 | 3.07 | 3.01 | 21.41M |
| February 12, 2026 | 3.15 | 3.05 | 3.05 | 3.16 | 3.05 | 33.29M |
| February 11, 2026 | 3.14 | 3.14 | 3.14 | 3.17 | 3.13 | 17.03M |
| February 10, 2026 | 3.18 | 3.15 | 3.15 | 3.18 | 3.13 | 18.23M |
| February 09, 2026 | 3.19 | 3.18 | 3.18 | 3.21 | 3.15 | 21.69M |
| February 06, 2026 | 3.12 | 3.17 | 3.17 | 3.2 | 3.09 | 24.87M |
| February 05, 2026 | 3.24 | 3.14 | 3.14 | 3.24 | 3.13 | 32.48M |
| February 04, 2026 | 3.13 | 3.23 | 3.23 | 3.24 | 3.11 | 41.55M |
| February 03, 2026 | 3.15 | 3.13 | 3.13 | 3.18 | 3.09 | 25.48M |
| February 02, 2026 | 3.3 | 3.11 | 3.11 | 3.3 | 3.11 | 52.15M |
| January 30, 2026 | 3.32 | 3.32 | 3.32 | 3.4 | 3.24 | 47.14M |
| January 29, 2026 | 3.3 | 3.33 | 3.33 | 3.37 | 3.25 | 47.67M |
| January 28, 2026 | 3.19 | 3.3 | 3.3 | 3.33 | 3.18 | 47.27M |
| January 27, 2026 | 3.33 | 3.2 | 3.2 | 3.33 | 3.16 | 40.43M |
| January 26, 2026 | 3.32 | 3.33 | 3.33 | 3.36 | 3.26 | 41.7M |
| January 23, 2026 | 3.33 | 3.32 | 3.32 | 3.34 | 3.29 | 46.38M |
| January 22, 2026 | 3.24 | 3.34 | 3.34 | 3.41 | 3.23 | 76.85M |
| January 21, 2026 | 3.27 | 3.23 | 3.23 | 3.28 | 3.19 | 27.01M |
| January 20, 2026 | 3.22 | 3.23 | 3.23 | 3.25 | 3.18 | 27.09M |
| January 19, 2026 | 3.1 | 3.21 | 3.21 | 3.21 | 3.1 | 33.9M |
| January 16, 2026 | 3.2 | 3.12 | 3.12 | 3.21 | 3.11 | 30.98M |
| January 15, 2026 | 3.22 | 3.19 | 3.19 | 3.24 | 3.16 | 25.55M |
| January 14, 2026 | 3.28 | 3.23 | 3.23 | 3.31 | 3.21 | 45.53M |
| January 13, 2026 | 3.3 | 3.27 | 3.27 | 3.32 | 3.25 | 44.24M |
| January 12, 2026 | 3.25 | 3.29 | 3.29 | 3.29 | 3.22 | 40.57M |
| January 09, 2026 | 3.22 | 3.24 | 3.24 | 3.24 | 3.19 | 30.69M |
| January 08, 2026 | 3.17 | 3.22 | 3.22 | 3.23 | 3.15 | 35.47M |
| January 07, 2026 | 3.25 | 3.2 | 3.2 | 3.26 | 3.16 | 42.73M |
| January 06, 2026 | 3.18 | 3.24 | 3.24 | 3.26 | 3.17 | 42.53M |
| January 05, 2026 | 3.15 | 3.18 | 3.18 | 3.21 | 3.15 | 31.55M |
| December 31, 2025 | 3.14 | 3.14 | 3.14 | 3.24 | 3.12 | 43.77M |
| December 30, 2025 | 3.16 | 3.14 | 3.14 | 3.18 | 3.11 | 21.32M |
| December 29, 2025 | 3.22 | 3.18 | 3.18 | 3.24 | 3.17 | 21.88M |
| December 26, 2025 | 3.22 | 3.22 | 3.22 | 3.25 | 3.2 | 26.68M |
| December 25, 2025 | 3.21 | 3.22 | 3.22 | 3.23 | 3.18 | 20.46M |
| December 24, 2025 | 3.21 | 3.22 | 3.22 | 3.22 | 3.18 | 18.51M |
| December 23, 2025 | 3.24 | 3.21 | 3.21 | 3.25 | 3.19 | 18.85M |
| December 22, 2025 | 3.23 | 3.24 | 3.24 | 3.25 | 3.2 | 17M |
| December 19, 2025 | 3.14 | 3.23 | 3.23 | 3.23 | 3.14 | 30.82M |
| December 18, 2025 | 3.15 | 3.15 | 3.15 | 3.18 | 3.13 | 19.69M |
| December 17, 2025 | 3.14 | 3.16 | 3.16 | 3.17 | 3.09 | 26.25M |
| December 16, 2025 | 3.23 | 3.15 | 3.15 | 3.23 | 3.13 | 28.88M |
| December 15, 2025 | 3.23 | 3.23 | 3.23 | 3.28 | 3.21 | 28.39M |
| December 12, 2025 | 3.25 | 3.24 | 3.24 | 3.3 | 3.23 | 28.93M |
| December 11, 2025 | 3.28 | 3.24 | 3.24 | 3.29 | 3.23 | 26.92M |
| December 10, 2025 | 3.27 | 3.29 | 3.29 | 3.3 | 3.24 | 29.81M |
| December 09, 2025 | 3.35 | 3.27 | 3.27 | 3.35 | 3.26 | 37.39M |
| December 08, 2025 | 3.4 | 3.35 | 3.35 | 3.42 | 3.33 | 33.84M |
| December 05, 2025 | 3.4 | 3.39 | 3.39 | 3.41 | 3.35 | 33.35M |
| December 04, 2025 | 3.47 | 3.39 | 3.39 | 3.55 | 3.39 | 43.81M |
| December 03, 2025 | 3.46 | 3.47 | 3.47 | 3.5 | 3.39 | 49.4M |
| December 02, 2025 | 3.42 | 3.46 | 3.46 | 3.46 | 3.36 | 31.44M |
| December 01, 2025 | 3.44 | 3.44 | 3.44 | 3.49 | 3.42 | 27.97M |
| November 28, 2025 | 3.35 | 3.43 | 3.43 | 3.43 | 3.33 | 35.52M |
| November 27, 2025 | 3.37 | 3.36 | 3.36 | 3.4 | 3.34 | 25.21M |
| November 26, 2025 | 3.41 | 3.36 | 3.36 | 3.44 | 3.36 | 31.84M |
| November 25, 2025 | 3.35 | 3.41 | 3.41 | 3.43 | 3.34 | 40.6M |
| November 24, 2025 | 3.38 | 3.34 | 3.34 | 3.43 | 3.29 | 44.08M |
| November 21, 2025 | 3.52 | 3.38 | 3.38 | 3.61 | 3.35 | 62.74M |
| November 20, 2025 | 3.7 | 3.6 | 3.6 | 3.73 | 3.57 | 64.63M |