3.06
-0.08(-2.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.13 | 3.06 | 3.06 | 3.16 | 3.06 | 23.59M |
| February 12, 2026 | 3.17 | 3.14 | 3.14 | 3.19 | 3.08 | 33.08M |
| February 11, 2026 | 3.16 | 3.18 | 3.18 | 3.24 | 3.14 | 28.73M |
| February 10, 2026 | 3.19 | 3.16 | 3.16 | 3.21 | 3.14 | 27.77M |
| February 09, 2026 | 3.12 | 3.2 | 3.2 | 3.2 | 3.12 | 39.91M |
| February 06, 2026 | 3.07 | 3.12 | 3.12 | 3.31 | 3.03 | 50.24M |
| February 05, 2026 | 3.11 | 3.06 | 3.06 | 3.14 | 3.05 | 23.16M |
| February 04, 2026 | 3.05 | 3.11 | 3.11 | 3.14 | 3.03 | 33.93M |
| February 03, 2026 | 3.03 | 3.05 | 3.05 | 3.08 | 2.97 | 26.31M |
| February 02, 2026 | 3.14 | 3.01 | 3.01 | 3.22 | 2.99 | 44.31M |
| January 30, 2026 | 3.2 | 3.21 | 3.21 | 3.29 | 3.14 | 34.93M |
| January 29, 2026 | 3.26 | 3.22 | 3.22 | 3.33 | 3.2 | 41.73M |
| January 28, 2026 | 3.15 | 3.25 | 3.25 | 3.28 | 3.12 | 42.58M |
| January 27, 2026 | 3.23 | 3.16 | 3.16 | 3.25 | 3.11 | 29.92M |
| January 26, 2026 | 3.25 | 3.25 | 3.25 | 3.31 | 3.2 | 38.93M |
| January 23, 2026 | 3.24 | 3.23 | 3.23 | 3.24 | 3.18 | 42.42M |
| January 22, 2026 | 3.06 | 3.23 | 3.23 | 3.25 | 3.04 | 73.97M |
| January 21, 2026 | 3.09 | 3.06 | 3.06 | 3.1 | 3.04 | 20.46M |
| January 20, 2026 | 3.1 | 3.09 | 3.09 | 3.1 | 3.03 | 32.89M |
| January 19, 2026 | 3.03 | 3.1 | 3.1 | 3.12 | 3 | 31.86M |
| January 16, 2026 | 3.12 | 3.05 | 3.05 | 3.14 | 3.03 | 38.79M |
| January 15, 2026 | 3 | 3.15 | 3.15 | 3.24 | 3 | 70.43M |
| January 14, 2026 | 3.01 | 3.02 | 3.02 | 3.05 | 2.97 | 39.7M |
| January 13, 2026 | 3.1 | 3.04 | 3.04 | 3.1 | 3.03 | 34.09M |
| January 12, 2026 | 3.1 | 3.1 | 3.1 | 3.15 | 3.05 | 48.81M |
| January 09, 2026 | 3.11 | 3.09 | 3.09 | 3.14 | 3.07 | 46.23M |
| January 08, 2026 | 3.11 | 3.14 | 3.14 | 3.2 | 3.06 | 75.42M |
| January 07, 2026 | 3.3 | 3.17 | 3.17 | 3.3 | 3.07 | 128.72M |
| January 06, 2026 | 2.77 | 3.04 | 3.04 | 3.04 | 2.76 | 38.04M |
| January 05, 2026 | 2.74 | 2.76 | 2.76 | 2.79 | 2.74 | 13.92M |
| December 31, 2025 | 2.78 | 2.76 | 2.76 | 2.8 | 2.73 | 17.25M |
| December 30, 2025 | 2.82 | 2.79 | 2.79 | 2.84 | 2.75 | 17.91M |
| December 29, 2025 | 2.89 | 2.84 | 2.83 | 2.89 | 2.83 | 13.45M |
| December 26, 2025 | 2.87 | 2.88 | 2.88 | 2.9 | 2.85 | 17.1M |
| December 25, 2025 | 2.86 | 2.86 | 2.86 | 2.88 | 2.83 | 11.41M |
| December 24, 2025 | 2.83 | 2.85 | 2.85 | 2.86 | 2.81 | 11.1M |
| December 23, 2025 | 2.9 | 2.84 | 2.84 | 2.92 | 2.83 | 15.47M |
| December 22, 2025 | 2.86 | 2.9 | 2.9 | 2.91 | 2.84 | 17.74M |
| December 19, 2025 | 2.81 | 2.86 | 2.86 | 2.86 | 2.8 | 13.18M |
| December 18, 2025 | 2.84 | 2.81 | 2.81 | 2.9 | 2.79 | 18.63M |
| December 17, 2025 | 2.78 | 2.82 | 2.82 | 2.82 | 2.74 | 15.28M |
| December 16, 2025 | 2.86 | 2.78 | 2.78 | 2.87 | 2.76 | 19.81M |
| December 15, 2025 | 2.81 | 2.86 | 2.86 | 2.89 | 2.8 | 14.99M |
| December 12, 2025 | 2.88 | 2.83 | 2.83 | 2.9 | 2.82 | 22.18M |
| December 11, 2025 | 2.93 | 2.87 | 2.87 | 2.94 | 2.87 | 19.57M |
| December 10, 2025 | 2.93 | 2.92 | 2.92 | 2.94 | 2.89 | 14.94M |
| December 09, 2025 | 2.99 | 2.93 | 2.93 | 3 | 2.93 | 20.68M |
| December 08, 2025 | 3.04 | 3 | 3 | 3.08 | 2.97 | 23.37M |
| December 05, 2025 | 2.95 | 3.03 | 3.03 | 3.05 | 2.93 | 23.02M |
| December 04, 2025 | 3.08 | 2.96 | 2.96 | 3.09 | 2.95 | 29.17M |
| December 03, 2025 | 3.05 | 3.07 | 3.07 | 3.11 | 3.05 | 23.19M |
| December 02, 2025 | 3.15 | 3.07 | 3.07 | 3.15 | 3.04 | 26.27M |
| December 01, 2025 | 3.14 | 3.12 | 3.12 | 3.19 | 3.1 | 29.45M |
| November 28, 2025 | 3.04 | 3.15 | 3.15 | 3.22 | 3.04 | 48.27M |
| November 27, 2025 | 3.03 | 3.05 | 3.05 | 3.09 | 3 | 35.2M |
| November 26, 2025 | 2.97 | 3.03 | 3.03 | 3.04 | 2.95 | 40.33M |
| November 25, 2025 | 2.93 | 2.99 | 2.99 | 3.12 | 2.91 | 64.39M |
| November 24, 2025 | 2.94 | 2.89 | 2.89 | 2.97 | 2.84 | 46.2M |
| November 21, 2025 | 3.1 | 2.94 | 2.94 | 3.12 | 2.93 | 64.72M |
| November 20, 2025 | 3.24 | 3.15 | 3.15 | 3.26 | 3.12 | 40.33M |