2.85
-0.04(-1.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 2.89 | 2.85 | 2.85 | 2.92 | 2.84 | 37.83M |
| February 12, 2026 | 2.96 | 2.89 | 2.89 | 2.99 | 2.89 | 30.64M |
| February 11, 2026 | 2.96 | 2.96 | 2.96 | 2.99 | 2.93 | 26.19M |
| February 10, 2026 | 2.98 | 2.97 | 2.97 | 3 | 2.94 | 31.54M |
| February 09, 2026 | 2.93 | 2.99 | 2.99 | 3.03 | 2.91 | 60.15M |
| February 06, 2026 | 2.93 | 2.92 | 2.92 | 2.96 | 2.9 | 34.68M |
| February 05, 2026 | 2.91 | 2.95 | 2.95 | 3.02 | 2.9 | 65.34M |
| February 04, 2026 | 2.86 | 2.94 | 2.94 | 2.96 | 2.82 | 59.13M |
| February 03, 2026 | 2.86 | 2.87 | 2.87 | 2.89 | 2.84 | 24.74M |
| February 02, 2026 | 2.88 | 2.83 | 2.83 | 2.91 | 2.82 | 32.95M |
| January 30, 2026 | 2.95 | 2.87 | 2.87 | 2.97 | 2.85 | 44.2M |
| January 29, 2026 | 2.88 | 2.97 | 2.97 | 2.98 | 2.88 | 74.08M |
| January 28, 2026 | 2.85 | 2.9 | 2.9 | 2.92 | 2.84 | 32.2M |
| January 27, 2026 | 2.86 | 2.85 | 2.85 | 2.88 | 2.81 | 26.12M |
| January 26, 2026 | 2.95 | 2.87 | 2.87 | 2.96 | 2.86 | 33.96M |
| January 23, 2026 | 2.91 | 2.94 | 2.94 | 2.95 | 2.9 | 34.15M |
| January 22, 2026 | 2.9 | 2.92 | 2.92 | 2.93 | 2.87 | 38.03M |
| January 21, 2026 | 2.87 | 2.89 | 2.89 | 2.9 | 2.85 | 29.56M |
| January 20, 2026 | 2.84 | 2.89 | 2.89 | 2.89 | 2.83 | 39.42M |
| January 19, 2026 | 2.81 | 2.84 | 2.84 | 2.85 | 2.78 | 32.47M |
| January 16, 2026 | 2.93 | 2.85 | 2.85 | 2.93 | 2.84 | 37.66M |
| January 15, 2026 | 2.88 | 2.9 | 2.9 | 2.93 | 2.87 | 43.31M |
| January 14, 2026 | 2.9 | 2.89 | 2.89 | 2.93 | 2.88 | 55.82M |
| January 13, 2026 | 2.94 | 2.9 | 2.9 | 2.97 | 2.89 | 54.57M |
| January 12, 2026 | 2.97 | 2.94 | 2.94 | 2.98 | 2.93 | 54.39M |
| January 09, 2026 | 2.97 | 2.97 | 2.97 | 3 | 2.93 | 48.12M |
| January 08, 2026 | 2.92 | 2.98 | 2.98 | 3.02 | 2.91 | 45.87M |
| January 07, 2026 | 2.95 | 2.94 | 2.94 | 3.02 | 2.92 | 38.51M |
| January 06, 2026 | 2.89 | 2.94 | 2.94 | 2.95 | 2.88 | 46.09M |
| January 05, 2026 | 2.87 | 2.89 | 2.89 | 2.91 | 2.85 | 34.03M |
| December 31, 2025 | 2.86 | 2.86 | 2.86 | 2.88 | 2.82 | 24.57M |
| December 30, 2025 | 2.87 | 2.84 | 2.84 | 2.88 | 2.83 | 28.31M |
| December 29, 2025 | 2.92 | 2.88 | 2.88 | 2.93 | 2.87 | 29.36M |
| December 26, 2025 | 2.9 | 2.92 | 2.92 | 2.92 | 2.89 | 38.7M |
| December 25, 2025 | 2.9 | 2.9 | 2.9 | 2.92 | 2.88 | 25.15M |
| December 24, 2025 | 2.88 | 2.89 | 2.89 | 2.9 | 2.87 | 19.97M |
| December 23, 2025 | 2.9 | 2.88 | 2.88 | 2.94 | 2.87 | 34.92M |
| December 22, 2025 | 2.9 | 2.91 | 2.91 | 2.93 | 2.88 | 37.99M |
| December 19, 2025 | 2.87 | 2.92 | 2.92 | 2.94 | 2.86 | 45.33M |
| December 18, 2025 | 2.87 | 2.87 | 2.87 | 2.92 | 2.85 | 30.58M |
| December 17, 2025 | 2.88 | 2.88 | 2.88 | 2.91 | 2.83 | 29.94M |
| December 16, 2025 | 2.84 | 2.91 | 2.91 | 2.94 | 2.83 | 49.18M |
| December 15, 2025 | 2.83 | 2.86 | 2.86 | 2.87 | 2.81 | 38.27M |
| December 12, 2025 | 2.91 | 2.88 | 2.88 | 2.99 | 2.88 | 59.17M |
| December 11, 2025 | 3 | 2.87 | 2.87 | 3.01 | 2.87 | 84.61M |
| December 10, 2025 | 2.92 | 3.04 | 3.04 | 3.13 | 2.91 | 103.89M |
| December 09, 2025 | 3.08 | 2.94 | 2.94 | 3.08 | 2.93 | 87.08M |
| December 08, 2025 | 3.12 | 3.09 | 3.09 | 3.14 | 3.08 | 52.2M |
| December 05, 2025 | 3.11 | 3.13 | 3.13 | 3.15 | 2.99 | 83.66M |
| December 04, 2025 | 3.22 | 3.08 | 3.08 | 3.28 | 3.07 | 99.57M |
| December 03, 2025 | 3.17 | 3.18 | 3.18 | 3.25 | 3.11 | 86.25M |
| December 02, 2025 | 3.19 | 3.19 | 3.19 | 3.23 | 3.15 | 71.23M |
| December 01, 2025 | 3.23 | 3.21 | 3.21 | 3.36 | 3.19 | 104.97M |
| November 28, 2025 | 3.2 | 3.19 | 3.19 | 3.23 | 3.11 | 90.63M |
| November 27, 2025 | 3.11 | 3.23 | 3.23 | 3.28 | 3.08 | 152.59M |
| November 26, 2025 | 3.2 | 3.14 | 3.14 | 3.25 | 3.14 | 102.78M |
| November 25, 2025 | 3.23 | 3.2 | 3.2 | 3.26 | 3.11 | 212.89M |
| November 24, 2025 | 2.95 | 3.23 | 3.23 | 3.23 | 2.91 | 145.52M |
| November 21, 2025 | 2.92 | 2.94 | 2.94 | 3.1 | 2.91 | 110.27M |
| November 20, 2025 | 2.95 | 3.02 | 3.02 | 3.23 | 2.87 | 162.65M |