3.94
-0.05(-1.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4 | 3.94 | 3.94 | 4.02 | 3.93 | 54.13M |
| February 12, 2026 | 4.02 | 3.99 | 3.99 | 4.04 | 3.97 | 52.41M |
| February 11, 2026 | 3.99 | 4.01 | 4.01 | 4.05 | 3.97 | 41.44M |
| February 10, 2026 | 4.05 | 4 | 4 | 4.05 | 3.98 | 49.27M |
| February 09, 2026 | 4.06 | 4.04 | 4.04 | 4.09 | 4.01 | 49.37M |
| February 06, 2026 | 3.99 | 3.99 | 3.99 | 4.05 | 3.94 | 58.35M |
| February 05, 2026 | 4.07 | 4.02 | 4.02 | 4.1 | 3.99 | 72.15M |
| February 04, 2026 | 3.95 | 4.07 | 4.07 | 4.08 | 3.9 | 88.12M |
| February 03, 2026 | 3.85 | 3.95 | 3.95 | 3.95 | 3.83 | 109.86M |
| February 02, 2026 | 4.17 | 3.78 | 3.78 | 4.17 | 3.77 | 192.46M |
| January 30, 2026 | 4.28 | 4.19 | 4.19 | 4.38 | 4.12 | 124.9M |
| January 29, 2026 | 4.39 | 4.36 | 4.36 | 4.45 | 4.34 | 89.49M |
| January 28, 2026 | 4.4 | 4.39 | 4.39 | 4.44 | 4.33 | 77.81M |
| January 27, 2026 | 4.43 | 4.38 | 4.38 | 4.47 | 4.3 | 100.29M |
| January 26, 2026 | 4.44 | 4.44 | 4.44 | 4.54 | 4.38 | 121.21M |
| January 23, 2026 | 4.39 | 4.42 | 4.42 | 4.45 | 4.27 | 126.21M |
| January 22, 2026 | 4.26 | 4.38 | 4.38 | 4.4 | 4.23 | 97.07M |
| January 21, 2026 | 4.18 | 4.26 | 4.26 | 4.33 | 4.16 | 111.05M |
| January 20, 2026 | 4.15 | 4.2 | 4.2 | 4.24 | 4.05 | 117.68M |
| January 19, 2026 | 3.98 | 4.13 | 4.13 | 4.18 | 3.85 | 153.79M |
| January 16, 2026 | 4.1 | 3.98 | 3.98 | 4.11 | 3.97 | 84.67M |
| January 15, 2026 | 4.08 | 4.1 | 4.1 | 4.14 | 3.96 | 95.81M |
| January 14, 2026 | 4 | 4.07 | 4.07 | 4.12 | 3.96 | 133.86M |
| January 13, 2026 | 4.07 | 4 | 4 | 4.15 | 3.99 | 95.85M |
| January 12, 2026 | 4.1 | 4.08 | 4.08 | 4.16 | 3.97 | 138.02M |
| January 09, 2026 | 4.15 | 4.13 | 4.13 | 4.19 | 4.12 | 59.9M |
| January 08, 2026 | 4.1 | 4.15 | 4.15 | 4.2 | 4.09 | 62.03M |
| January 07, 2026 | 4.17 | 4.12 | 4.12 | 4.19 | 4.08 | 64.1M |
| January 06, 2026 | 4.12 | 4.16 | 4.16 | 4.21 | 4.09 | 78.17M |
| January 05, 2026 | 4.21 | 4.12 | 4.12 | 4.23 | 4.09 | 89.69M |
| December 31, 2025 | 4.2 | 4.22 | 4.22 | 4.23 | 4.12 | 67.28M |
| December 30, 2025 | 4.18 | 4.2 | 4.2 | 4.26 | 4.14 | 75.28M |
| December 29, 2025 | 4.22 | 4.19 | 4.19 | 4.28 | 4.16 | 84.49M |
| December 26, 2025 | 4.26 | 4.22 | 4.22 | 4.31 | 4.15 | 79.25M |
| December 25, 2025 | 4.25 | 4.25 | 4.25 | 4.28 | 4.13 | 85.35M |
| December 24, 2025 | 4.15 | 4.23 | 4.23 | 4.27 | 4.11 | 131.36M |
| December 23, 2025 | 3.96 | 4.17 | 4.17 | 4.26 | 3.96 | 162.66M |
| December 22, 2025 | 3.82 | 3.95 | 3.95 | 3.96 | 3.82 | 81.89M |
| December 19, 2025 | 3.7 | 3.82 | 3.82 | 3.87 | 3.69 | 66.92M |
| December 18, 2025 | 3.7 | 3.71 | 3.71 | 3.76 | 3.68 | 26.42M |
| December 17, 2025 | 3.69 | 3.71 | 3.71 | 3.72 | 3.63 | 34.64M |
| December 16, 2025 | 3.8 | 3.68 | 3.68 | 3.81 | 3.67 | 58.62M |
| December 15, 2025 | 3.76 | 3.79 | 3.79 | 3.87 | 3.74 | 59.03M |
| December 12, 2025 | 3.78 | 3.76 | 3.76 | 3.81 | 3.75 | 33.87M |
| December 11, 2025 | 3.82 | 3.77 | 3.77 | 3.88 | 3.76 | 45.78M |
| December 10, 2025 | 3.76 | 3.81 | 3.81 | 3.84 | 3.72 | 42.11M |
| December 09, 2025 | 3.86 | 3.75 | 3.75 | 3.87 | 3.74 | 58.91M |
| December 08, 2025 | 3.86 | 3.86 | 3.86 | 3.88 | 3.8 | 38.07M |
| December 05, 2025 | 3.81 | 3.86 | 3.86 | 3.87 | 3.79 | 31.52M |
| December 04, 2025 | 3.88 | 3.81 | 3.81 | 3.89 | 3.8 | 42.68M |
| December 03, 2025 | 3.87 | 3.88 | 3.88 | 3.93 | 3.85 | 45.23M |
| December 02, 2025 | 3.95 | 3.87 | 3.87 | 3.95 | 3.83 | 55.64M |
| December 01, 2025 | 3.92 | 3.95 | 3.95 | 3.97 | 3.88 | 51.67M |
| November 28, 2025 | 3.83 | 3.91 | 3.91 | 3.92 | 3.79 | 46.93M |
| November 27, 2025 | 3.85 | 3.82 | 3.82 | 3.87 | 3.81 | 34.42M |
| November 26, 2025 | 3.87 | 3.85 | 3.85 | 3.91 | 3.84 | 42.42M |
| November 25, 2025 | 3.88 | 3.88 | 3.88 | 3.99 | 3.87 | 50.49M |
| November 24, 2025 | 3.79 | 3.87 | 3.87 | 3.92 | 3.78 | 56.26M |
| November 21, 2025 | 3.99 | 3.79 | 3.79 | 3.99 | 3.78 | 88.31M |
| November 20, 2025 | 4.07 | 4 | 4 | 4.09 | 3.98 | 55.72M |