3.72
-0.1(-2.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.8 | 3.72 | 3.72 | 3.83 | 3.71 | 21.53M |
| February 12, 2026 | 3.87 | 3.82 | 3.82 | 3.92 | 3.81 | 19.36M |
| February 11, 2026 | 3.85 | 3.88 | 3.88 | 3.9 | 3.8 | 19.9M |
| February 10, 2026 | 3.87 | 3.85 | 3.85 | 3.88 | 3.8 | 13.44M |
| February 09, 2026 | 3.88 | 3.87 | 3.87 | 3.9 | 3.84 | 16.16M |
| February 06, 2026 | 3.83 | 3.82 | 3.82 | 3.88 | 3.78 | 18.83M |
| February 05, 2026 | 3.9 | 3.86 | 3.86 | 3.96 | 3.84 | 28.05M |
| February 04, 2026 | 3.74 | 3.94 | 3.94 | 3.95 | 3.72 | 40.24M |
| February 03, 2026 | 3.68 | 3.73 | 3.73 | 3.76 | 3.68 | 18.28M |
| February 02, 2026 | 3.86 | 3.67 | 3.67 | 3.9 | 3.67 | 44.97M |
| January 30, 2026 | 3.9 | 3.97 | 3.97 | 4.13 | 3.85 | 55.04M |
| January 29, 2026 | 3.91 | 3.99 | 3.99 | 4.01 | 3.89 | 37.29M |
| January 28, 2026 | 3.78 | 3.92 | 3.92 | 3.93 | 3.78 | 33.99M |
| January 27, 2026 | 3.89 | 3.8 | 3.8 | 3.89 | 3.76 | 23.71M |
| January 26, 2026 | 3.87 | 3.9 | 3.9 | 3.9 | 3.84 | 17.92M |
| January 23, 2026 | 3.87 | 3.89 | 3.89 | 3.89 | 3.84 | 17.51M |
| January 22, 2026 | 3.76 | 3.88 | 3.88 | 3.88 | 3.75 | 32.16M |
| January 21, 2026 | 3.79 | 3.77 | 3.77 | 3.79 | 3.73 | 20.9M |
| January 20, 2026 | 3.77 | 3.81 | 3.81 | 3.81 | 3.74 | 32.08M |
| January 19, 2026 | 3.72 | 3.77 | 3.77 | 3.78 | 3.7 | 21.9M |
| January 16, 2026 | 3.73 | 3.73 | 3.73 | 3.75 | 3.69 | 14.43M |
| January 15, 2026 | 3.75 | 3.73 | 3.73 | 3.77 | 3.72 | 14.52M |
| January 14, 2026 | 3.77 | 3.76 | 3.76 | 3.81 | 3.72 | 27.42M |
| January 13, 2026 | 3.8 | 3.8 | 3.8 | 3.82 | 3.76 | 22.45M |
| January 12, 2026 | 3.82 | 3.79 | 3.79 | 3.82 | 3.77 | 24.5M |
| January 09, 2026 | 3.77 | 3.82 | 3.82 | 3.84 | 3.77 | 19.68M |
| January 08, 2026 | 3.82 | 3.8 | 3.8 | 3.84 | 3.77 | 18.04M |
| January 07, 2026 | 3.76 | 3.82 | 3.82 | 3.84 | 3.71 | 29.18M |
| January 06, 2026 | 3.71 | 3.75 | 3.75 | 3.77 | 3.69 | 14.98M |
| January 05, 2026 | 3.66 | 3.69 | 3.69 | 3.71 | 3.65 | 13.4M |
| December 31, 2025 | 3.69 | 3.64 | 3.64 | 3.7 | 3.61 | 14.86M |
| December 30, 2025 | 3.74 | 3.69 | 3.69 | 3.74 | 3.65 | 15.55M |
| December 29, 2025 | 3.77 | 3.75 | 3.75 | 3.81 | 3.74 | 15.27M |
| December 26, 2025 | 3.77 | 3.79 | 3.79 | 3.82 | 3.76 | 12.97M |
| December 25, 2025 | 3.79 | 3.78 | 3.78 | 3.79 | 3.75 | 12.64M |
| December 24, 2025 | 3.79 | 3.79 | 3.79 | 3.81 | 3.75 | 15.16M |
| December 23, 2025 | 3.85 | 3.8 | 3.8 | 3.86 | 3.78 | 9.58M |
| December 22, 2025 | 3.87 | 3.86 | 3.86 | 3.9 | 3.84 | 11.57M |
| December 19, 2025 | 3.84 | 3.89 | 3.89 | 3.89 | 3.82 | 11.41M |
| December 18, 2025 | 3.82 | 3.85 | 3.85 | 3.86 | 3.8 | 10.6M |
| December 17, 2025 | 3.76 | 3.8 | 3.8 | 3.82 | 3.7 | 13.89M |
| December 16, 2025 | 3.9 | 3.79 | 3.79 | 3.92 | 3.78 | 15.35M |
| December 15, 2025 | 3.87 | 3.92 | 3.92 | 3.96 | 3.85 | 13.55M |
| December 12, 2025 | 3.93 | 3.87 | 3.87 | 3.95 | 3.85 | 15.52M |
| December 11, 2025 | 3.98 | 3.9 | 3.9 | 4 | 3.89 | 14.53M |
| December 10, 2025 | 4.03 | 3.97 | 3.97 | 4.06 | 3.95 | 14.78M |
| December 09, 2025 | 4.04 | 4.03 | 4.03 | 4.11 | 4.01 | 19.62M |
| December 08, 2025 | 4 | 4.06 | 4.06 | 4.07 | 3.97 | 20.33M |
| December 05, 2025 | 3.92 | 4.02 | 4.02 | 4.03 | 3.89 | 22.2M |
| December 04, 2025 | 4 | 3.93 | 3.93 | 4.04 | 3.91 | 23.5M |
| December 03, 2025 | 3.92 | 4.01 | 4.01 | 4.08 | 3.92 | 32.08M |
| December 02, 2025 | 3.89 | 3.94 | 3.94 | 3.95 | 3.84 | 21.52M |
| December 01, 2025 | 3.86 | 3.89 | 3.89 | 3.92 | 3.85 | 17.41M |
| November 28, 2025 | 3.83 | 3.85 | 3.85 | 3.86 | 3.79 | 15.25M |
| November 27, 2025 | 3.8 | 3.82 | 3.82 | 3.85 | 3.78 | 16.74M |
| November 26, 2025 | 3.84 | 3.81 | 3.81 | 3.87 | 3.79 | 19.34M |
| November 25, 2025 | 3.85 | 3.86 | 3.86 | 3.86 | 3.8 | 19.37M |
| November 24, 2025 | 3.84 | 3.82 | 3.82 | 3.85 | 3.77 | 22.37M |
| November 21, 2025 | 3.97 | 3.79 | 3.79 | 3.97 | 3.79 | 34.46M |
| November 20, 2025 | 4.11 | 3.99 | 3.99 | 4.13 | 3.97 | 32.26M |