3.68
-0.07(-1.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.73 | 3.68 | 3.68 | 3.75 | 3.66 | 19.59M |
| February 12, 2026 | 3.77 | 3.75 | 3.75 | 3.82 | 3.75 | 20.44M |
| February 11, 2026 | 3.76 | 3.78 | 3.78 | 3.81 | 3.76 | 14.57M |
| February 10, 2026 | 3.77 | 3.77 | 3.77 | 3.82 | 3.74 | 17.35M |
| February 09, 2026 | 3.75 | 3.78 | 3.78 | 3.79 | 3.72 | 27.68M |
| February 06, 2026 | 3.69 | 3.76 | 3.76 | 3.82 | 3.65 | 34.38M |
| February 05, 2026 | 3.7 | 3.71 | 3.71 | 3.76 | 3.68 | 28.75M |
| February 04, 2026 | 3.63 | 3.71 | 3.71 | 3.72 | 3.62 | 29.06M |
| February 03, 2026 | 3.62 | 3.65 | 3.65 | 3.68 | 3.61 | 26.06M |
| February 02, 2026 | 3.74 | 3.65 | 3.65 | 3.77 | 3.65 | 39.61M |
| January 30, 2026 | 3.8 | 3.8 | 3.8 | 3.9 | 3.72 | 51.43M |
| January 29, 2026 | 3.85 | 3.85 | 3.85 | 4.02 | 3.76 | 69.42M |
| January 28, 2026 | 3.77 | 3.84 | 3.84 | 3.91 | 3.77 | 63.51M |
| January 27, 2026 | 3.83 | 3.76 | 3.76 | 3.89 | 3.74 | 54.18M |
| January 26, 2026 | 3.73 | 3.8 | 3.8 | 3.83 | 3.7 | 55.59M |
| January 23, 2026 | 3.71 | 3.74 | 3.74 | 3.74 | 3.69 | 27.05M |
| January 22, 2026 | 3.65 | 3.7 | 3.7 | 3.71 | 3.65 | 25.42M |
| January 21, 2026 | 3.67 | 3.65 | 3.65 | 3.68 | 3.63 | 17.45M |
| January 20, 2026 | 3.67 | 3.69 | 3.69 | 3.7 | 3.65 | 22.71M |
| January 19, 2026 | 3.65 | 3.7 | 3.7 | 3.73 | 3.63 | 27.4M |
| January 16, 2026 | 3.7 | 3.69 | 3.69 | 3.73 | 3.63 | 34.6M |
| January 15, 2026 | 3.63 | 3.72 | 3.72 | 3.76 | 3.63 | 36.59M |
| January 14, 2026 | 3.69 | 3.67 | 3.67 | 3.72 | 3.62 | 31.54M |
| January 13, 2026 | 3.66 | 3.71 | 3.71 | 3.74 | 3.61 | 40.35M |
| January 12, 2026 | 3.63 | 3.66 | 3.66 | 3.67 | 3.6 | 29.15M |
| January 09, 2026 | 3.58 | 3.6 | 3.6 | 3.61 | 3.57 | 17.28M |
| January 08, 2026 | 3.56 | 3.58 | 3.58 | 3.59 | 3.55 | 13M |
| January 07, 2026 | 3.62 | 3.57 | 3.57 | 3.62 | 3.56 | 14.92M |
| January 06, 2026 | 3.54 | 3.6 | 3.6 | 3.6 | 3.53 | 16.29M |
| January 05, 2026 | 3.53 | 3.55 | 3.55 | 3.55 | 3.51 | 10.33M |
| December 31, 2025 | 3.53 | 3.52 | 3.52 | 3.54 | 3.5 | 11.18M |
| December 30, 2025 | 3.56 | 3.52 | 3.52 | 3.56 | 3.51 | 12.85M |
| December 29, 2025 | 3.56 | 3.55 | 3.55 | 3.59 | 3.55 | 13.22M |
| December 26, 2025 | 3.59 | 3.58 | 3.58 | 3.61 | 3.56 | 14.41M |
| December 25, 2025 | 3.58 | 3.6 | 3.6 | 3.63 | 3.58 | 18.25M |
| December 24, 2025 | 3.56 | 3.57 | 3.57 | 3.59 | 3.53 | 16.24M |
| December 23, 2025 | 3.68 | 3.58 | 3.58 | 3.68 | 3.57 | 49.1M |
| December 22, 2025 | 3.59 | 3.75 | 3.75 | 3.87 | 3.57 | 48.86M |
| December 19, 2025 | 3.48 | 3.57 | 3.57 | 3.57 | 3.47 | 22.59M |
| December 18, 2025 | 3.5 | 3.48 | 3.48 | 3.53 | 3.47 | 14.02M |
| December 17, 2025 | 3.47 | 3.51 | 3.51 | 3.51 | 3.43 | 20.68M |
| December 16, 2025 | 3.56 | 3.49 | 3.49 | 3.57 | 3.49 | 18.56M |
| December 15, 2025 | 3.52 | 3.56 | 3.56 | 3.59 | 3.5 | 15.08M |
| December 12, 2025 | 3.57 | 3.55 | 3.55 | 3.59 | 3.55 | 14.23M |
| December 11, 2025 | 3.7 | 3.58 | 3.58 | 3.7 | 3.58 | 28.68M |
| December 10, 2025 | 3.69 | 3.69 | 3.69 | 3.72 | 3.66 | 17.99M |
| December 09, 2025 | 3.71 | 3.7 | 3.7 | 3.74 | 3.68 | 14.95M |
| December 08, 2025 | 3.71 | 3.73 | 3.73 | 3.75 | 3.7 | 16.32M |
| December 05, 2025 | 3.69 | 3.71 | 3.71 | 3.71 | 3.64 | 14.34M |
| December 04, 2025 | 3.73 | 3.68 | 3.68 | 3.76 | 3.67 | 17.07M |
| December 03, 2025 | 3.74 | 3.72 | 3.72 | 3.75 | 3.7 | 13.59M |
| December 02, 2025 | 3.77 | 3.74 | 3.74 | 3.77 | 3.71 | 15.78M |
| December 01, 2025 | 3.74 | 3.78 | 3.78 | 3.79 | 3.73 | 20.43M |
| November 28, 2025 | 3.69 | 3.76 | 3.76 | 3.77 | 3.66 | 25.33M |
| November 27, 2025 | 3.68 | 3.68 | 3.68 | 3.71 | 3.65 | 17.54M |
| November 26, 2025 | 3.7 | 3.69 | 3.69 | 3.74 | 3.68 | 21.3M |
| November 25, 2025 | 3.69 | 3.72 | 3.72 | 3.75 | 3.65 | 25.09M |
| November 24, 2025 | 3.65 | 3.68 | 3.68 | 3.7 | 3.62 | 25.23M |
| November 21, 2025 | 3.82 | 3.64 | 3.64 | 3.82 | 3.64 | 45.89M |
| November 20, 2025 | 3.87 | 3.83 | 3.83 | 3.9 | 3.82 | 29.96M |