3.92
-0.02(-0.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.9 | 3.92 | 3.92 | 4.1 | 3.9 | 179.49M |
| February 12, 2026 | 3.89 | 3.94 | 3.94 | 3.99 | 3.83 | 237.51M |
| February 11, 2026 | 3.87 | 3.83 | 3.83 | 3.98 | 3.81 | 226.89M |
| February 10, 2026 | 3.83 | 3.87 | 3.87 | 3.93 | 3.78 | 322.52M |
| February 09, 2026 | 3.51 | 3.78 | 3.78 | 3.78 | 3.5 | 191.56M |
| February 06, 2026 | 3.43 | 3.44 | 3.44 | 3.47 | 3.39 | 41.54M |
| February 05, 2026 | 3.49 | 3.46 | 3.46 | 3.5 | 3.45 | 47.32M |
| February 04, 2026 | 3.56 | 3.51 | 3.51 | 3.57 | 3.48 | 80.67M |
| February 03, 2026 | 3.55 | 3.6 | 3.6 | 3.61 | 3.48 | 108.39M |
| February 02, 2026 | 3.5 | 3.43 | 3.43 | 3.54 | 3.43 | 60.81M |
| January 30, 2026 | 3.58 | 3.51 | 3.51 | 3.61 | 3.48 | 86.5M |
| January 29, 2026 | 3.68 | 3.61 | 3.61 | 3.74 | 3.58 | 119.16M |
| January 28, 2026 | 3.68 | 3.72 | 3.72 | 3.88 | 3.66 | 135.72M |
| January 27, 2026 | 3.69 | 3.65 | 3.65 | 3.69 | 3.58 | 125.58M |
| January 26, 2026 | 3.86 | 3.76 | 3.76 | 3.88 | 3.7 | 104.01M |
| January 23, 2026 | 3.79 | 3.83 | 3.83 | 3.83 | 3.74 | 107.75M |
| January 22, 2026 | 3.7 | 3.77 | 3.77 | 3.78 | 3.7 | 92.81M |
| January 21, 2026 | 3.62 | 3.69 | 3.69 | 3.74 | 3.59 | 79.36M |
| January 20, 2026 | 3.71 | 3.65 | 3.65 | 3.72 | 3.63 | 69.71M |
| January 19, 2026 | 3.67 | 3.71 | 3.71 | 3.73 | 3.62 | 85.78M |
| January 16, 2026 | 3.77 | 3.68 | 3.68 | 3.83 | 3.63 | 109.94M |
| January 15, 2026 | 3.87 | 3.73 | 3.73 | 3.89 | 3.69 | 148.03M |
| January 14, 2026 | 3.73 | 3.86 | 3.86 | 4 | 3.71 | 274.03M |
| January 13, 2026 | 3.82 | 3.75 | 3.75 | 3.86 | 3.66 | 236.07M |
| January 12, 2026 | 3.52 | 3.75 | 3.75 | 3.82 | 3.52 | 268.85M |
| January 09, 2026 | 3.42 | 3.47 | 3.47 | 3.48 | 3.42 | 78.64M |
| January 08, 2026 | 3.37 | 3.42 | 3.42 | 3.47 | 3.35 | 74.07M |
| January 07, 2026 | 3.4 | 3.37 | 3.37 | 3.41 | 3.35 | 70.74M |
| January 06, 2026 | 3.38 | 3.41 | 3.41 | 3.42 | 3.36 | 67.46M |
| January 05, 2026 | 3.37 | 3.39 | 3.39 | 3.4 | 3.33 | 65.76M |
| December 31, 2025 | 3.28 | 3.36 | 3.36 | 3.39 | 3.23 | 91.95M |
| December 30, 2025 | 3.25 | 3.27 | 3.27 | 3.3 | 3.24 | 37.41M |
| December 29, 2025 | 3.26 | 3.26 | 3.26 | 3.3 | 3.25 | 33.83M |
| December 26, 2025 | 3.3 | 3.28 | 3.28 | 3.31 | 3.26 | 38.78M |
| December 25, 2025 | 3.3 | 3.31 | 3.31 | 3.32 | 3.27 | 34.95M |
| December 24, 2025 | 3.27 | 3.3 | 3.3 | 3.31 | 3.25 | 29.73M |
| December 23, 2025 | 3.32 | 3.26 | 3.26 | 3.32 | 3.25 | 33.84M |
| December 22, 2025 | 3.3 | 3.32 | 3.32 | 3.32 | 3.27 | 33.95M |
| December 19, 2025 | 3.24 | 3.3 | 3.3 | 3.3 | 3.23 | 40.32M |
| December 18, 2025 | 3.21 | 3.22 | 3.22 | 3.27 | 3.2 | 28.19M |
| December 17, 2025 | 3.26 | 3.25 | 3.25 | 3.26 | 3.18 | 43.02M |
| December 16, 2025 | 3.3 | 3.26 | 3.26 | 3.3 | 3.25 | 32.29M |
| December 15, 2025 | 3.29 | 3.3 | 3.3 | 3.33 | 3.27 | 26.33M |
| December 12, 2025 | 3.3 | 3.31 | 3.31 | 3.32 | 3.28 | 29.12M |
| December 11, 2025 | 3.38 | 3.29 | 3.29 | 3.38 | 3.29 | 48.35M |
| December 10, 2025 | 3.36 | 3.38 | 3.38 | 3.39 | 3.34 | 42.3M |
| December 09, 2025 | 3.39 | 3.37 | 3.37 | 3.42 | 3.36 | 45.72M |
| December 08, 2025 | 3.42 | 3.4 | 3.4 | 3.43 | 3.38 | 49.64M |
| December 05, 2025 | 3.38 | 3.41 | 3.41 | 3.42 | 3.35 | 42.23M |
| December 04, 2025 | 3.41 | 3.39 | 3.39 | 3.42 | 3.38 | 37.31M |
| December 03, 2025 | 3.45 | 3.42 | 3.42 | 3.45 | 3.4 | 46.57M |
| December 02, 2025 | 3.51 | 3.45 | 3.45 | 3.53 | 3.43 | 84.14M |
| December 01, 2025 | 3.7 | 3.55 | 3.55 | 3.75 | 3.54 | 146.27M |
| November 28, 2025 | 3.42 | 3.45 | 3.45 | 3.45 | 3.38 | 52.96M |
| November 27, 2025 | 3.44 | 3.43 | 3.43 | 3.46 | 3.4 | 50.6M |
| November 26, 2025 | 3.45 | 3.44 | 3.44 | 3.51 | 3.43 | 64.86M |
| November 25, 2025 | 3.44 | 3.45 | 3.45 | 3.49 | 3.44 | 61.43M |
| November 24, 2025 | 3.39 | 3.44 | 3.44 | 3.47 | 3.37 | 73.46M |
| November 21, 2025 | 3.46 | 3.36 | 3.36 | 3.5 | 3.36 | 83.83M |
| November 20, 2025 | 3.51 | 3.5 | 3.5 | 3.55 | 3.47 | 52.2M |