3.52
-0.05(-1.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.6 | 3.52 | 3.52 | 3.6 | 3.5 | 22.9M |
| February 12, 2026 | 3.58 | 3.57 | 3.57 | 3.62 | 3.56 | 21.3M |
| February 11, 2026 | 3.59 | 3.59 | 3.59 | 3.61 | 3.56 | 19.3M |
| February 10, 2026 | 3.67 | 3.6 | 3.6 | 3.67 | 3.57 | 33.85M |
| February 09, 2026 | 3.54 | 3.67 | 3.67 | 3.72 | 3.5 | 50.24M |
| February 06, 2026 | 3.53 | 3.49 | 3.49 | 3.58 | 3.48 | 30.02M |
| February 05, 2026 | 3.5 | 3.55 | 3.55 | 3.6 | 3.49 | 38.24M |
| February 04, 2026 | 3.36 | 3.52 | 3.52 | 3.56 | 3.34 | 49.25M |
| February 03, 2026 | 3.35 | 3.37 | 3.37 | 3.43 | 3.34 | 19.97M |
| February 02, 2026 | 3.4 | 3.31 | 3.31 | 3.46 | 3.29 | 33.98M |
| January 30, 2026 | 3.51 | 3.44 | 3.44 | 3.55 | 3.39 | 34.38M |
| January 29, 2026 | 3.35 | 3.52 | 3.52 | 3.59 | 3.33 | 55.07M |
| January 28, 2026 | 3.34 | 3.37 | 3.37 | 3.42 | 3.33 | 27.01M |
| January 27, 2026 | 3.41 | 3.33 | 3.33 | 3.41 | 3.3 | 20.84M |
| January 26, 2026 | 3.5 | 3.41 | 3.41 | 3.52 | 3.38 | 24.27M |
| January 23, 2026 | 3.45 | 3.5 | 3.5 | 3.52 | 3.42 | 25.92M |
| January 22, 2026 | 3.39 | 3.45 | 3.45 | 3.46 | 3.37 | 26.88M |
| January 21, 2026 | 3.41 | 3.42 | 3.42 | 3.45 | 3.39 | 19.05M |
| January 20, 2026 | 3.34 | 3.43 | 3.43 | 3.44 | 3.33 | 27.27M |
| January 19, 2026 | 3.33 | 3.34 | 3.34 | 3.38 | 3.29 | 17.72M |
| January 16, 2026 | 3.45 | 3.34 | 3.34 | 3.49 | 3.34 | 22.6M |
| January 15, 2026 | 3.43 | 3.44 | 3.44 | 3.48 | 3.4 | 21.46M |
| January 14, 2026 | 3.5 | 3.44 | 3.44 | 3.54 | 3.41 | 29.97M |
| January 13, 2026 | 3.57 | 3.5 | 3.5 | 3.58 | 3.5 | 24.33M |
| January 12, 2026 | 3.57 | 3.57 | 3.57 | 3.59 | 3.53 | 22.85M |
| January 09, 2026 | 3.56 | 3.57 | 3.57 | 3.6 | 3.52 | 19.56M |
| January 08, 2026 | 3.5 | 3.57 | 3.57 | 3.6 | 3.49 | 22.56M |
| January 07, 2026 | 3.57 | 3.52 | 3.52 | 3.61 | 3.51 | 15.67M |
| January 06, 2026 | 3.5 | 3.57 | 3.57 | 3.6 | 3.49 | 22.24M |
| January 05, 2026 | 3.46 | 3.51 | 3.51 | 3.54 | 3.44 | 13.69M |
| December 31, 2025 | 3.48 | 3.45 | 3.45 | 3.5 | 3.41 | 11.56M |
| December 30, 2025 | 3.49 | 3.44 | 3.44 | 3.5 | 3.44 | 13.99M |
| December 29, 2025 | 3.54 | 3.5 | 3.5 | 3.56 | 3.5 | 10.86M |
| December 26, 2025 | 3.53 | 3.55 | 3.55 | 3.58 | 3.53 | 12.66M |
| December 25, 2025 | 3.57 | 3.54 | 3.54 | 3.59 | 3.52 | 13.23M |
| December 24, 2025 | 3.49 | 3.51 | 3.51 | 3.54 | 3.49 | 7.27M |
| December 23, 2025 | 3.55 | 3.51 | 3.51 | 3.58 | 3.51 | 11.91M |
| December 22, 2025 | 3.55 | 3.56 | 3.56 | 3.58 | 3.53 | 14.17M |
| December 19, 2025 | 3.49 | 3.56 | 3.56 | 3.58 | 3.48 | 19.97M |
| December 18, 2025 | 3.51 | 3.49 | 3.49 | 3.55 | 3.48 | 15.3M |
| December 17, 2025 | 3.49 | 3.51 | 3.51 | 3.54 | 3.44 | 14.45M |
| December 16, 2025 | 3.53 | 3.51 | 3.51 | 3.57 | 3.49 | 17.69M |
| December 15, 2025 | 3.54 | 3.54 | 3.54 | 3.59 | 3.53 | 14.05M |
| December 12, 2025 | 3.57 | 3.58 | 3.58 | 3.64 | 3.57 | 17.96M |
| December 11, 2025 | 3.66 | 3.56 | 3.56 | 3.67 | 3.56 | 24.49M |
| December 10, 2025 | 3.58 | 3.7 | 3.7 | 3.75 | 3.53 | 37.57M |
| December 09, 2025 | 3.67 | 3.6 | 3.6 | 3.69 | 3.59 | 28.32M |
| December 08, 2025 | 3.73 | 3.69 | 3.69 | 3.74 | 3.69 | 20.76M |
| December 05, 2025 | 3.68 | 3.74 | 3.74 | 3.76 | 3.62 | 29.14M |
| December 04, 2025 | 3.84 | 3.71 | 3.71 | 3.86 | 3.64 | 39.86M |
| December 03, 2025 | 3.85 | 3.83 | 3.83 | 3.95 | 3.8 | 42.34M |
| December 02, 2025 | 3.84 | 3.84 | 3.84 | 3.87 | 3.8 | 36.21M |
| December 01, 2025 | 3.95 | 3.85 | 3.85 | 3.96 | 3.82 | 56.93M |
| November 28, 2025 | 3.89 | 3.95 | 3.95 | 4.06 | 3.85 | 94.51M |
| November 27, 2025 | 3.64 | 4 | 4 | 4 | 3.58 | 121.74M |
| November 26, 2025 | 3.68 | 3.64 | 3.64 | 3.73 | 3.63 | 19.55M |
| November 25, 2025 | 3.67 | 3.68 | 3.68 | 3.72 | 3.63 | 16.06M |
| November 24, 2025 | 3.64 | 3.67 | 3.67 | 3.75 | 3.62 | 21.11M |
| November 21, 2025 | 3.64 | 3.64 | 3.64 | 3.76 | 3.63 | 24.43M |
| November 20, 2025 | 3.71 | 3.72 | 3.72 | 3.8 | 3.63 | 28.29M |