3.34
+0.05(+1.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.29 | 3.34 | 3.34 | 3.4 | 3.28 | 18.74M |
| February 12, 2026 | 3.4 | 3.29 | 3.29 | 3.41 | 3.28 | 21.23M |
| February 11, 2026 | 3.41 | 3.4 | 3.4 | 3.43 | 3.37 | 11.62M |
| February 10, 2026 | 3.44 | 3.41 | 3.41 | 3.46 | 3.4 | 14.23M |
| February 09, 2026 | 3.44 | 3.45 | 3.45 | 3.47 | 3.41 | 15.64M |
| February 06, 2026 | 3.39 | 3.43 | 3.43 | 3.46 | 3.36 | 17.77M |
| February 05, 2026 | 3.4 | 3.39 | 3.39 | 3.47 | 3.38 | 16.81M |
| February 04, 2026 | 3.35 | 3.42 | 3.42 | 3.43 | 3.33 | 19.86M |
| February 03, 2026 | 3.39 | 3.36 | 3.36 | 3.41 | 3.33 | 26.49M |
| February 02, 2026 | 3.45 | 3.35 | 3.35 | 3.5 | 3.34 | 25.69M |
| January 30, 2026 | 3.53 | 3.49 | 3.49 | 3.54 | 3.43 | 40.29M |
| January 29, 2026 | 3.78 | 3.57 | 3.57 | 3.79 | 3.52 | 51.4M |
| January 28, 2026 | 3.56 | 3.58 | 3.58 | 3.68 | 3.45 | 36.5M |
| January 27, 2026 | 3.55 | 3.55 | 3.55 | 3.63 | 3.44 | 34.1M |
| January 26, 2026 | 3.6 | 3.56 | 3.56 | 3.61 | 3.48 | 36.42M |
| January 23, 2026 | 3.47 | 3.61 | 3.61 | 3.63 | 3.44 | 42.63M |
| January 22, 2026 | 3.43 | 3.48 | 3.48 | 3.49 | 3.38 | 21.57M |
| January 21, 2026 | 3.39 | 3.43 | 3.43 | 3.45 | 3.33 | 25.6M |
| January 20, 2026 | 3.36 | 3.4 | 3.4 | 3.42 | 3.34 | 26.92M |
| January 19, 2026 | 3.28 | 3.38 | 3.38 | 3.41 | 3.28 | 28.87M |
| January 16, 2026 | 3.35 | 3.31 | 3.31 | 3.4 | 3.27 | 28.14M |
| January 15, 2026 | 3.45 | 3.35 | 3.35 | 3.47 | 3.31 | 35.71M |
| January 14, 2026 | 3.57 | 3.47 | 3.47 | 3.58 | 3.39 | 64.36M |
| January 13, 2026 | 3.53 | 3.57 | 3.57 | 3.71 | 3.52 | 80.64M |
| January 12, 2026 | 3.47 | 3.53 | 3.53 | 3.59 | 3.42 | 83.17M |
| January 09, 2026 | 3.15 | 3.47 | 3.47 | 3.47 | 3.13 | 87.79M |
| January 08, 2026 | 3.1 | 3.15 | 3.15 | 3.16 | 3.09 | 28.09M |
| January 07, 2026 | 3.12 | 3.1 | 3.1 | 3.13 | 3.09 | 23.4M |
| January 06, 2026 | 3.14 | 3.13 | 3.13 | 3.18 | 3.1 | 34.28M |
| January 05, 2026 | 3.08 | 3.15 | 3.15 | 3.16 | 3.04 | 35.25M |
| December 31, 2025 | 3.17 | 3.08 | 3.08 | 3.17 | 3.08 | 36.6M |
| December 30, 2025 | 3.25 | 3.16 | 3.16 | 3.27 | 3.14 | 70.54M |
| December 29, 2025 | 3.49 | 3.35 | 3.35 | 3.63 | 3.32 | 114.9M |
| December 26, 2025 | 3.31 | 3.3 | 3.3 | 3.48 | 3.29 | 48.12M |
| December 25, 2025 | 3.25 | 3.29 | 3.29 | 3.34 | 3.21 | 61.84M |
| December 24, 2025 | 3.18 | 3.26 | 3.26 | 3.44 | 3.18 | 70.52M |
| December 23, 2025 | 3.24 | 3.13 | 3.13 | 3.24 | 3.12 | 15.73M |
| December 22, 2025 | 3.26 | 3.24 | 3.24 | 3.28 | 3.21 | 13.16M |
| December 19, 2025 | 3.15 | 3.23 | 3.23 | 3.25 | 3.14 | 16.58M |
| December 18, 2025 | 3.08 | 3.14 | 3.14 | 3.2 | 3.08 | 18.9M |
| December 17, 2025 | 3.22 | 3.13 | 3.13 | 3.23 | 3.08 | 20.99M |
| December 16, 2025 | 3.3 | 3.21 | 3.21 | 3.33 | 3.2 | 17.36M |
| December 15, 2025 | 3.23 | 3.3 | 3.3 | 3.34 | 3.19 | 20.02M |
| December 12, 2025 | 3.2 | 3.24 | 3.24 | 3.4 | 3.17 | 32.17M |
| December 11, 2025 | 3.36 | 3.2 | 3.2 | 3.4 | 3.2 | 24.04M |
| December 10, 2025 | 3.31 | 3.28 | 3.28 | 3.34 | 3.22 | 14.63M |
| December 09, 2025 | 3.36 | 3.31 | 3.31 | 3.37 | 3.28 | 15.63M |
| December 08, 2025 | 3.43 | 3.36 | 3.36 | 3.45 | 3.34 | 17.74M |
| December 05, 2025 | 3.31 | 3.42 | 3.42 | 3.43 | 3.3 | 20.67M |
| December 04, 2025 | 3.48 | 3.32 | 3.32 | 3.48 | 3.31 | 21.97M |
| December 03, 2025 | 3.49 | 3.48 | 3.48 | 3.5 | 3.38 | 20.76M |
| December 02, 2025 | 3.41 | 3.48 | 3.48 | 3.5 | 3.38 | 18.59M |
| December 01, 2025 | 3.49 | 3.43 | 3.43 | 3.51 | 3.4 | 18.8M |
| November 28, 2025 | 3.37 | 3.47 | 3.47 | 3.48 | 3.33 | 18.09M |
| November 27, 2025 | 3.34 | 3.37 | 3.37 | 3.39 | 3.27 | 17.62M |
| November 26, 2025 | 3.43 | 3.35 | 3.35 | 3.45 | 3.3 | 21.64M |
| November 25, 2025 | 3.29 | 3.39 | 3.39 | 3.44 | 3.27 | 24.69M |
| November 24, 2025 | 3.24 | 3.29 | 3.29 | 3.31 | 3.2 | 24.9M |
| November 21, 2025 | 3.5 | 3.21 | 3.21 | 3.52 | 3.2 | 48.27M |
| November 20, 2025 | 3.6 | 3.55 | 3.55 | 3.62 | 3.47 | 26.8M |