3.98
-0.03(-0.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.01 | 3.98 | 3.98 | 4.04 | 3.96 | 7.29M |
| February 12, 2026 | 4.03 | 4.01 | 4.01 | 4.07 | 4 | 10.85M |
| February 11, 2026 | 4.05 | 4.03 | 4.03 | 4.06 | 4.02 | 6.16M |
| February 10, 2026 | 4.08 | 4.04 | 4.04 | 4.08 | 4 | 10.13M |
| February 09, 2026 | 3.99 | 4.07 | 4.07 | 4.1 | 3.98 | 16.22M |
| February 06, 2026 | 4 | 3.96 | 3.96 | 4.01 | 3.95 | 9.59M |
| February 05, 2026 | 3.94 | 4 | 4 | 4.02 | 3.94 | 12.96M |
| February 04, 2026 | 3.87 | 3.96 | 3.96 | 3.96 | 3.86 | 12.43M |
| February 03, 2026 | 3.87 | 3.87 | 3.87 | 3.89 | 3.84 | 9.62M |
| February 02, 2026 | 3.91 | 3.84 | 3.84 | 3.94 | 3.84 | 13.46M |
| January 30, 2026 | 3.98 | 3.91 | 3.91 | 4.02 | 3.87 | 26.36M |
| January 29, 2026 | 4.06 | 4.09 | 4.09 | 4.12 | 4.05 | 13.41M |
| January 28, 2026 | 4.07 | 4.07 | 4.07 | 4.11 | 4.05 | 12.72M |
| January 27, 2026 | 4.09 | 4.04 | 4.04 | 4.1 | 4 | 13.39M |
| January 26, 2026 | 4.1 | 4.09 | 4.09 | 4.12 | 4.05 | 14.4M |
| January 23, 2026 | 4.12 | 4.1 | 4.1 | 4.13 | 4.08 | 15.57M |
| January 22, 2026 | 4.12 | 4.13 | 4.13 | 4.15 | 4.1 | 14.63M |
| January 21, 2026 | 4.15 | 4.11 | 4.11 | 4.16 | 4.08 | 14.42M |
| January 20, 2026 | 4.1 | 4.17 | 4.17 | 4.17 | 4.07 | 20.42M |
| January 19, 2026 | 4.1 | 4.1 | 4.1 | 4.12 | 4.07 | 12.48M |
| January 16, 2026 | 4.16 | 4.11 | 4.11 | 4.19 | 4.05 | 30.24M |
| January 15, 2026 | 3.98 | 4.16 | 4.16 | 4.23 | 3.96 | 48.49M |
| January 14, 2026 | 3.91 | 4.03 | 4.03 | 4.13 | 3.89 | 40.8M |
| January 13, 2026 | 3.9 | 3.9 | 3.9 | 3.97 | 3.88 | 15.27M |
| January 12, 2026 | 3.89 | 3.89 | 3.89 | 3.9 | 3.86 | 9.25M |
| January 09, 2026 | 3.84 | 3.88 | 3.88 | 3.88 | 3.84 | 12.76M |
| January 08, 2026 | 3.82 | 3.82 | 3.82 | 3.84 | 3.8 | 7.06M |
| January 07, 2026 | 3.86 | 3.82 | 3.82 | 3.87 | 3.81 | 12.16M |
| January 06, 2026 | 3.84 | 3.87 | 3.87 | 3.89 | 3.82 | 18.84M |
| January 05, 2026 | 3.82 | 3.84 | 3.84 | 3.84 | 3.81 | 11.6M |
| December 31, 2025 | 3.82 | 3.83 | 3.83 | 3.84 | 3.8 | 7.36M |
| December 30, 2025 | 3.83 | 3.81 | 3.81 | 3.84 | 3.77 | 14.84M |
| December 29, 2025 | 3.87 | 3.84 | 3.84 | 3.88 | 3.83 | 8.31M |
| December 26, 2025 | 3.9 | 3.86 | 3.86 | 3.92 | 3.84 | 11.69M |
| December 25, 2025 | 3.87 | 3.89 | 3.89 | 3.91 | 3.87 | 8.49M |
| December 24, 2025 | 3.88 | 3.86 | 3.86 | 3.89 | 3.86 | 7.41M |
| December 23, 2025 | 3.91 | 3.88 | 3.88 | 3.91 | 3.87 | 10.6M |
| December 22, 2025 | 3.93 | 3.91 | 3.91 | 3.94 | 3.88 | 13.14M |
| December 19, 2025 | 3.86 | 3.93 | 3.93 | 3.94 | 3.84 | 17.33M |
| December 18, 2025 | 3.79 | 3.86 | 3.86 | 3.89 | 3.79 | 16.5M |
| December 17, 2025 | 3.77 | 3.81 | 3.81 | 3.82 | 3.75 | 12.73M |
| December 16, 2025 | 3.76 | 3.79 | 3.79 | 3.83 | 3.75 | 14.76M |
| December 15, 2025 | 3.73 | 3.77 | 3.77 | 3.79 | 3.72 | 10.64M |
| December 12, 2025 | 3.77 | 3.74 | 3.74 | 3.79 | 3.74 | 12.09M |
| December 11, 2025 | 3.85 | 3.77 | 3.77 | 3.86 | 3.77 | 14.94M |
| December 10, 2025 | 3.84 | 3.86 | 3.86 | 3.9 | 3.84 | 11.11M |
| December 09, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.78 | 13.57M |
| December 08, 2025 | 3.86 | 3.84 | 3.84 | 3.88 | 3.82 | 11.65M |
| December 05, 2025 | 3.78 | 3.81 | 3.81 | 3.81 | 3.76 | 7.63M |
| December 04, 2025 | 3.8 | 3.77 | 3.77 | 3.83 | 3.75 | 12.83M |
| December 03, 2025 | 3.83 | 3.82 | 3.82 | 3.84 | 3.78 | 9.79M |
| December 02, 2025 | 3.79 | 3.83 | 3.83 | 3.85 | 3.77 | 12.08M |
| December 01, 2025 | 3.81 | 3.79 | 3.79 | 3.82 | 3.78 | 9.11M |
| November 28, 2025 | 3.8 | 3.81 | 3.81 | 3.83 | 3.76 | 9.2M |
| November 27, 2025 | 3.8 | 3.78 | 3.78 | 3.84 | 3.78 | 12.36M |
| November 26, 2025 | 3.75 | 3.78 | 3.78 | 3.8 | 3.72 | 16.4M |
| November 25, 2025 | 3.76 | 3.74 | 3.74 | 3.78 | 3.73 | 13.06M |
| November 24, 2025 | 3.75 | 3.73 | 3.73 | 3.78 | 3.72 | 12.93M |
| November 21, 2025 | 3.85 | 3.73 | 3.73 | 3.89 | 3.72 | 25.69M |
| November 20, 2025 | 3.91 | 3.89 | 3.89 | 3.92 | 3.86 | 13.19M |