3.60
+0.02(+0.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.57 | 3.6 | 3.6 | 3.61 | 3.56 | 10.04M |
| February 12, 2026 | 3.65 | 3.58 | 3.58 | 3.65 | 3.57 | 10.88M |
| February 11, 2026 | 3.61 | 3.63 | 3.63 | 3.65 | 3.57 | 10.2M |
| February 10, 2026 | 3.64 | 3.63 | 3.63 | 3.65 | 3.57 | 10.44M |
| February 09, 2026 | 3.61 | 3.64 | 3.64 | 3.65 | 3.58 | 12.96M |
| February 06, 2026 | 3.61 | 3.59 | 3.59 | 3.61 | 3.54 | 10.48M |
| February 05, 2026 | 3.58 | 3.61 | 3.61 | 3.62 | 3.52 | 10.09M |
| February 04, 2026 | 3.48 | 3.58 | 3.58 | 3.58 | 3.46 | 12.57M |
| February 03, 2026 | 3.46 | 3.48 | 3.48 | 3.51 | 3.44 | 9.07M |
| February 02, 2026 | 3.53 | 3.44 | 3.44 | 3.54 | 3.43 | 10.29M |
| January 30, 2026 | 3.51 | 3.52 | 3.52 | 3.54 | 3.43 | 11.5M |
| January 29, 2026 | 3.44 | 3.51 | 3.51 | 3.55 | 3.39 | 12.01M |
| January 28, 2026 | 3.43 | 3.46 | 3.46 | 3.47 | 3.39 | 8.69M |
| January 27, 2026 | 3.46 | 3.44 | 3.44 | 3.49 | 3.38 | 10.69M |
| January 26, 2026 | 3.49 | 3.47 | 3.47 | 3.5 | 3.41 | 11.72M |
| January 23, 2026 | 3.51 | 3.5 | 3.5 | 3.52 | 3.45 | 8.89M |
| January 22, 2026 | 3.42 | 3.51 | 3.51 | 3.52 | 3.39 | 10.3M |
| January 21, 2026 | 3.39 | 3.41 | 3.41 | 3.41 | 3.35 | 9.89M |
| January 20, 2026 | 3.37 | 3.4 | 3.4 | 3.4 | 3.32 | 13.58M |
| January 19, 2026 | 3.2 | 3.35 | 3.35 | 3.35 | 3.17 | 15.04M |
| January 16, 2026 | 3.36 | 3.29 | 3.29 | 3.37 | 3.27 | 10.99M |
| January 15, 2026 | 3.3 | 3.35 | 3.35 | 3.36 | 3.28 | 10.68M |
| January 14, 2026 | 3.31 | 3.32 | 3.32 | 3.36 | 3.24 | 13.04M |
| January 13, 2026 | 3.3 | 3.3 | 3.3 | 3.37 | 3.26 | 10.83M |
| January 12, 2026 | 3.3 | 3.29 | 3.29 | 3.32 | 3.25 | 11.21M |
| January 09, 2026 | 3.28 | 3.29 | 3.29 | 3.3 | 3.22 | 10.72M |
| January 08, 2026 | 3.18 | 3.29 | 3.29 | 3.29 | 3.17 | 12.51M |
| January 07, 2026 | 3.27 | 3.2 | 3.2 | 3.27 | 3.2 | 12.51M |
| January 06, 2026 | 3.24 | 3.27 | 3.27 | 3.28 | 3.2 | 9.97M |
| January 05, 2026 | 3.27 | 3.24 | 3.24 | 3.31 | 3.23 | 12.22M |
| December 31, 2025 | 3.25 | 3.28 | 3.28 | 3.29 | 3.19 | 13.29M |
| December 30, 2025 | 3.27 | 3.24 | 3.24 | 3.27 | 3.17 | 10.12M |
| December 29, 2025 | 3.28 | 3.27 | 3.27 | 3.3 | 3.22 | 11.93M |
| December 26, 2025 | 3.29 | 3.29 | 3.29 | 3.31 | 3.25 | 11.28M |
| December 25, 2025 | 3.27 | 3.29 | 3.29 | 3.29 | 3.24 | 9.81M |
| December 24, 2025 | 3.3 | 3.26 | 3.26 | 3.3 | 3.25 | 9.63M |
| December 23, 2025 | 3.36 | 3.29 | 3.29 | 3.39 | 3.26 | 17.62M |
| December 22, 2025 | 3.45 | 3.38 | 3.38 | 3.45 | 3.35 | 15.1M |
| December 19, 2025 | 3.28 | 3.44 | 3.44 | 3.44 | 3.26 | 15.35M |
| December 18, 2025 | 3.24 | 3.29 | 3.29 | 3.3 | 3.22 | 11.19M |
| December 17, 2025 | 3.19 | 3.24 | 3.24 | 3.26 | 3.15 | 12.36M |
| December 16, 2025 | 3.24 | 3.22 | 3.22 | 3.26 | 3.17 | 10.16M |
| December 15, 2025 | 3.21 | 3.23 | 3.23 | 3.27 | 3.13 | 16.35M |
| December 12, 2025 | 3.36 | 3.25 | 3.25 | 3.37 | 3.18 | 22.81M |
| December 11, 2025 | 3.65 | 3.37 | 3.37 | 3.65 | 3.35 | 24.41M |
| December 10, 2025 | 3.57 | 3.64 | 3.64 | 3.71 | 3.56 | 16.77M |
| December 09, 2025 | 3.63 | 3.59 | 3.59 | 3.65 | 3.54 | 13.6M |
| December 08, 2025 | 3.64 | 3.66 | 3.66 | 3.69 | 3.63 | 9.53M |
| December 05, 2025 | 3.57 | 3.64 | 3.64 | 3.64 | 3.53 | 11.76M |
| December 04, 2025 | 3.64 | 3.6 | 3.6 | 3.67 | 3.54 | 14.26M |
| December 03, 2025 | 3.7 | 3.66 | 3.66 | 3.72 | 3.64 | 12.94M |
| December 02, 2025 | 3.68 | 3.7 | 3.7 | 3.7 | 3.63 | 13.4M |
| December 01, 2025 | 3.66 | 3.69 | 3.69 | 3.75 | 3.64 | 17M |
| November 28, 2025 | 3.71 | 3.69 | 3.69 | 3.71 | 3.56 | 21.22M |
| November 27, 2025 | 3.6 | 3.66 | 3.66 | 3.84 | 3.52 | 31.65M |
| November 26, 2025 | 3.6 | 3.59 | 3.59 | 3.82 | 3.58 | 23.21M |
| November 25, 2025 | 3.59 | 3.56 | 3.56 | 3.65 | 3.5 | 23.83M |
| November 24, 2025 | 3.6 | 3.52 | 3.52 | 3.61 | 3.51 | 25.72M |
| November 21, 2025 | 3.67 | 3.62 | 3.62 | 3.71 | 3.47 | 22.1M |
| November 20, 2025 | 3.69 | 3.64 | 3.64 | 3.71 | 3.56 | 15.52M |