3.84
+0.03(+0.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.79 | 3.84 | 3.84 | 3.89 | 3.76 | 7.98M |
| February 12, 2026 | 3.82 | 3.81 | 3.81 | 3.89 | 3.79 | 7.7M |
| February 11, 2026 | 3.81 | 3.82 | 3.82 | 3.84 | 3.76 | 5.51M |
| February 10, 2026 | 3.74 | 3.81 | 3.81 | 3.88 | 3.7 | 10.08M |
| February 09, 2026 | 3.74 | 3.74 | 3.74 | 3.79 | 3.7 | 6.73M |
| February 06, 2026 | 3.74 | 3.73 | 3.73 | 3.78 | 3.71 | 6.64M |
| February 05, 2026 | 3.79 | 3.74 | 3.74 | 3.79 | 3.73 | 5.05M |
| February 04, 2026 | 3.85 | 3.8 | 3.8 | 3.87 | 3.76 | 9.21M |
| February 03, 2026 | 3.91 | 3.87 | 3.87 | 3.92 | 3.83 | 8.26M |
| February 02, 2026 | 3.85 | 3.9 | 3.9 | 3.98 | 3.8 | 16.52M |
| January 30, 2026 | 3.8 | 3.79 | 3.79 | 3.83 | 3.73 | 4.86M |
| January 29, 2026 | 3.75 | 3.83 | 3.83 | 3.85 | 3.71 | 7.65M |
| January 28, 2026 | 3.9 | 3.77 | 3.77 | 3.91 | 3.75 | 12.25M |
| January 27, 2026 | 3.83 | 3.93 | 3.93 | 3.95 | 3.82 | 11.06M |
| January 26, 2026 | 3.87 | 3.85 | 3.85 | 3.87 | 3.66 | 14.29M |
| January 23, 2026 | 3.79 | 3.85 | 3.85 | 3.92 | 3.76 | 13.56M |
| January 22, 2026 | 3.74 | 3.77 | 3.77 | 3.86 | 3.72 | 8.39M |
| January 21, 2026 | 3.75 | 3.74 | 3.74 | 3.83 | 3.71 | 9.01M |
| January 20, 2026 | 3.69 | 3.75 | 3.75 | 3.78 | 3.69 | 8.95M |
| January 19, 2026 | 3.58 | 3.71 | 3.71 | 3.71 | 3.57 | 8.89M |
| January 16, 2026 | 3.59 | 3.59 | 3.59 | 3.63 | 3.52 | 7.63M |
| January 15, 2026 | 3.54 | 3.59 | 3.59 | 3.69 | 3.54 | 6.72M |
| January 14, 2026 | 3.54 | 3.57 | 3.57 | 3.62 | 3.51 | 11.35M |
| January 13, 2026 | 3.43 | 3.59 | 3.59 | 3.61 | 3.4 | 13.94M |
| January 12, 2026 | 3.49 | 3.44 | 3.44 | 3.51 | 3.43 | 9.61M |
| January 09, 2026 | 3.56 | 3.51 | 3.51 | 3.57 | 3.42 | 11.99M |
| January 08, 2026 | 3.56 | 3.56 | 3.56 | 3.59 | 3.54 | 5.49M |
| January 07, 2026 | 3.66 | 3.57 | 3.57 | 3.66 | 3.55 | 9.6M |
| January 06, 2026 | 3.66 | 3.65 | 3.65 | 3.7 | 3.61 | 5.92M |
| January 05, 2026 | 3.64 | 3.64 | 3.64 | 3.71 | 3.62 | 5.34M |
| December 31, 2025 | 3.64 | 3.66 | 3.66 | 3.72 | 3.58 | 6.25M |
| December 30, 2025 | 3.7 | 3.66 | 3.66 | 3.74 | 3.64 | 7.08M |
| December 29, 2025 | 3.84 | 3.67 | 3.67 | 3.84 | 3.66 | 13.49M |
| December 26, 2025 | 3.69 | 3.77 | 3.77 | 3.79 | 3.65 | 15.04M |
| December 25, 2025 | 3.38 | 3.61 | 3.61 | 3.61 | 3.37 | 13.28M |
| December 24, 2025 | 3.31 | 3.44 | 3.44 | 3.48 | 3.28 | 12.55M |
| December 23, 2025 | 3.31 | 3.31 | 3.31 | 3.41 | 3.3 | 4.95M |
| December 22, 2025 | 3.39 | 3.33 | 3.33 | 3.39 | 3.21 | 9.25M |
| December 19, 2025 | 3.32 | 3.37 | 3.37 | 3.39 | 3.31 | 4.82M |
| December 18, 2025 | 3.32 | 3.34 | 3.34 | 3.44 | 3.28 | 8.51M |
| December 17, 2025 | 3.3 | 3.35 | 3.35 | 3.36 | 3.2 | 15.15M |
| December 16, 2025 | 3.55 | 3.37 | 3.37 | 3.55 | 3.37 | 11.21M |
| December 15, 2025 | 3.6 | 3.55 | 3.55 | 3.64 | 3.53 | 6.98M |
| December 12, 2025 | 3.58 | 3.64 | 3.64 | 3.67 | 3.52 | 8.11M |
| December 11, 2025 | 3.59 | 3.59 | 3.59 | 3.69 | 3.58 | 8.29M |
| December 10, 2025 | 3.6 | 3.62 | 3.62 | 3.66 | 3.56 | 5.7M |
| December 09, 2025 | 3.56 | 3.59 | 3.59 | 3.69 | 3.55 | 8.6M |
| December 08, 2025 | 3.56 | 3.56 | 3.56 | 3.6 | 3.53 | 6.52M |
| December 05, 2025 | 3.56 | 3.56 | 3.56 | 3.64 | 3.54 | 7.47M |
| December 04, 2025 | 3.69 | 3.59 | 3.59 | 3.69 | 3.58 | 8.07M |
| December 03, 2025 | 3.69 | 3.69 | 3.69 | 3.78 | 3.67 | 7.1M |
| December 02, 2025 | 3.84 | 3.71 | 3.71 | 3.84 | 3.66 | 9.12M |
| December 01, 2025 | 3.87 | 3.81 | 3.81 | 3.89 | 3.75 | 9.31M |
| November 28, 2025 | 3.99 | 3.85 | 3.85 | 3.99 | 3.81 | 21.61M |
| November 27, 2025 | 3.65 | 3.8 | 3.8 | 3.8 | 3.64 | 8.63M |
| November 26, 2025 | 3.51 | 3.62 | 3.62 | 3.64 | 3.47 | 10.08M |
| November 25, 2025 | 3.49 | 3.51 | 3.51 | 3.56 | 3.47 | 8.11M |
| November 24, 2025 | 3.41 | 3.47 | 3.47 | 3.52 | 3.39 | 11.51M |
| November 21, 2025 | 3.59 | 3.43 | 3.43 | 3.59 | 3.43 | 15.93M |
| November 20, 2025 | 3.67 | 3.61 | 3.61 | 3.68 | 3.5 | 13.85M |