3.93
-0.1(-2.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.03 | 3.93 | 3.93 | 4.05 | 3.92 | 97.33M |
| February 12, 2026 | 4.11 | 4.03 | 4.03 | 4.14 | 4.01 | 73.37M |
| February 11, 2026 | 4.07 | 4.08 | 4.08 | 4.18 | 4.07 | 71.85M |
| February 10, 2026 | 4.29 | 4.09 | 4.09 | 4.29 | 4.07 | 108.69M |
| February 09, 2026 | 4.28 | 4.3 | 4.3 | 4.39 | 4.28 | 91.77M |
| February 06, 2026 | 4.1 | 4.22 | 4.22 | 4.28 | 4.06 | 89.75M |
| February 05, 2026 | 4.27 | 4.16 | 4.16 | 4.3 | 4.13 | 96.73M |
| February 04, 2026 | 4.3 | 4.34 | 4.34 | 4.45 | 4.25 | 88.22M |
| February 03, 2026 | 4.23 | 4.32 | 4.32 | 4.37 | 4.17 | 144.62M |
| February 02, 2026 | 3.97 | 4.15 | 4.15 | 4.3 | 3.97 | 265.45M |
| January 30, 2026 | 4.78 | 4.4 | 4.4 | 4.79 | 4.4 | 255.56M |
| January 29, 2026 | 5 | 4.89 | 4.89 | 5.25 | 4.83 | 305.82M |
| January 28, 2026 | 5.1 | 4.97 | 4.97 | 5.12 | 4.78 | 294.75M |
| January 27, 2026 | 4.93 | 5.12 | 5.12 | 5.22 | 4.79 | 412.32M |
| January 26, 2026 | 5.19 | 5.18 | 5.18 | 5.43 | 5.04 | 521.04M |
| January 23, 2026 | 5.06 | 4.94 | 4.94 | 5.28 | 4.77 | 544.27M |
| January 22, 2026 | 4.7 | 4.97 | 4.97 | 4.97 | 4.62 | 590.99M |
| January 21, 2026 | 4.16 | 4.52 | 4.52 | 4.52 | 4.05 | 320.84M |
| January 20, 2026 | 4.07 | 4.11 | 4.11 | 4.29 | 3.98 | 216.91M |
| January 19, 2026 | 3.88 | 4.04 | 4.04 | 4.17 | 3.87 | 226.21M |
| January 16, 2026 | 3.97 | 3.93 | 3.93 | 4.18 | 3.89 | 233.71M |
| January 15, 2026 | 3.87 | 4.07 | 4.07 | 4.25 | 3.81 | 344.05M |
| January 14, 2026 | 3.86 | 3.86 | 3.86 | 4.05 | 3.8 | 177.61M |
| January 13, 2026 | 4.01 | 3.85 | 3.85 | 4.01 | 3.83 | 185.38M |
| January 12, 2026 | 3.56 | 3.91 | 3.91 | 3.91 | 3.56 | 233.41M |
| January 09, 2026 | 3.54 | 3.55 | 3.55 | 3.57 | 3.5 | 85.35M |
| January 08, 2026 | 3.45 | 3.53 | 3.53 | 3.57 | 3.41 | 90.41M |
| January 07, 2026 | 3.46 | 3.44 | 3.44 | 3.49 | 3.43 | 61.41M |
| January 06, 2026 | 3.39 | 3.49 | 3.49 | 3.51 | 3.39 | 93.64M |
| January 05, 2026 | 3.37 | 3.41 | 3.41 | 3.45 | 3.36 | 83.42M |
| December 31, 2025 | 3.38 | 3.34 | 3.34 | 3.38 | 3.31 | 76.97M |
| December 30, 2025 | 3.47 | 3.39 | 3.39 | 3.48 | 3.33 | 127.58M |
| December 29, 2025 | 3.49 | 3.55 | 3.55 | 3.69 | 3.49 | 162M |
| December 26, 2025 | 3.48 | 3.48 | 3.48 | 3.55 | 3.45 | 99.74M |
| December 25, 2025 | 3.54 | 3.46 | 3.46 | 3.57 | 3.39 | 138.5M |
| December 24, 2025 | 3.53 | 3.57 | 3.57 | 3.67 | 3.53 | 141.56M |
| December 23, 2025 | 3.62 | 3.49 | 3.49 | 3.67 | 3.46 | 139.22M |
| December 22, 2025 | 3.6 | 3.65 | 3.65 | 3.72 | 3.52 | 137.39M |
| December 19, 2025 | 3.56 | 3.62 | 3.62 | 3.65 | 3.48 | 166.28M |
| December 18, 2025 | 3.62 | 3.62 | 3.62 | 3.78 | 3.61 | 147.71M |
| December 17, 2025 | 3.75 | 3.65 | 3.65 | 3.77 | 3.56 | 143.8M |
| December 16, 2025 | 3.95 | 3.72 | 3.72 | 3.98 | 3.68 | 196.6M |
| December 15, 2025 | 3.88 | 3.86 | 3.86 | 3.96 | 3.72 | 274.93M |
| December 12, 2025 | 3.65 | 3.94 | 3.94 | 3.94 | 3.65 | 154.46M |
| December 11, 2025 | 3.78 | 3.58 | 3.58 | 3.82 | 3.58 | 199.24M |
| December 10, 2025 | 3.85 | 3.78 | 3.78 | 4.01 | 3.77 | 308.63M |
| December 09, 2025 | 3.85 | 3.74 | 3.74 | 3.88 | 3.72 | 189.67M |
| December 08, 2025 | 3.95 | 3.85 | 3.85 | 4.13 | 3.79 | 368.66M |
| December 05, 2025 | 3.46 | 3.81 | 3.81 | 3.81 | 3.44 | 309.77M |
| December 04, 2025 | 3.65 | 3.46 | 3.46 | 3.68 | 3.46 | 267.54M |
| December 03, 2025 | 3.83 | 3.67 | 3.67 | 3.88 | 3.62 | 360.45M |
| December 02, 2025 | 4.03 | 3.85 | 3.85 | 4.15 | 3.75 | 588.1M |
| December 01, 2025 | 3.64 | 3.94 | 3.94 | 3.94 | 3.63 | 195.6M |
| November 28, 2025 | 3.16 | 3.58 | 3.58 | 3.58 | 3.08 | 423M |
| November 27, 2025 | 3.48 | 3.25 | 3.25 | 3.48 | 3.21 | 436.73M |
| November 26, 2025 | 3.15 | 3.16 | 3.16 | 3.16 | 3.15 | 42.33M |
| November 25, 2025 | 2.84 | 2.87 | 2.87 | 2.9 | 2.82 | 56.46M |
| November 24, 2025 | 2.83 | 2.83 | 2.83 | 2.85 | 2.78 | 70.47M |
| November 21, 2025 | 2.96 | 2.78 | 2.78 | 2.98 | 2.77 | 120.35M |
| November 20, 2025 | 3.09 | 2.98 | 2.98 | 3.1 | 2.96 | 112.35M |