3.25
+0.09(+2.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.16 | 3.25 | 3.25 | 3.27 | 3.14 | 22.45M |
| February 12, 2026 | 3.21 | 3.16 | 3.16 | 3.23 | 3.16 | 9.98M |
| February 11, 2026 | 3.23 | 3.21 | 3.21 | 3.23 | 3.19 | 8.17M |
| February 10, 2026 | 3.22 | 3.23 | 3.23 | 3.25 | 3.18 | 13.38M |
| February 09, 2026 | 3.21 | 3.22 | 3.22 | 3.26 | 3.19 | 18.44M |
| February 06, 2026 | 3.16 | 3.17 | 3.17 | 3.19 | 3.14 | 11.38M |
| February 05, 2026 | 3.17 | 3.17 | 3.17 | 3.2 | 3.16 | 11.24M |
| February 04, 2026 | 3.15 | 3.19 | 3.19 | 3.19 | 3.11 | 15.24M |
| February 03, 2026 | 3.12 | 3.14 | 3.14 | 3.15 | 3.11 | 11.59M |
| February 02, 2026 | 3.15 | 3.1 | 3.1 | 3.17 | 3.1 | 13.06M |
| January 30, 2026 | 3.21 | 3.16 | 3.16 | 3.23 | 3.13 | 22.54M |
| January 29, 2026 | 3.18 | 3.22 | 3.22 | 3.25 | 3.15 | 18.48M |
| January 28, 2026 | 3.18 | 3.19 | 3.19 | 3.25 | 3.17 | 19.06M |
| January 27, 2026 | 3.2 | 3.19 | 3.19 | 3.21 | 3.14 | 13.99M |
| January 26, 2026 | 3.26 | 3.21 | 3.21 | 3.27 | 3.19 | 17.39M |
| January 23, 2026 | 3.21 | 3.26 | 3.26 | 3.28 | 3.2 | 18.1M |
| January 22, 2026 | 3.2 | 3.22 | 3.22 | 3.23 | 3.17 | 17.27M |
| January 21, 2026 | 3.26 | 3.2 | 3.2 | 3.27 | 3.17 | 31.72M |
| January 20, 2026 | 3.15 | 3.3 | 3.3 | 3.38 | 3.15 | 52.11M |
| January 19, 2026 | 3.08 | 3.13 | 3.13 | 3.13 | 3.02 | 23.64M |
| January 16, 2026 | 3.18 | 3.16 | 3.16 | 3.2 | 3.15 | 16.92M |
| January 15, 2026 | 3.22 | 3.18 | 3.18 | 3.23 | 3.16 | 21.8M |
| January 14, 2026 | 3.25 | 3.23 | 3.23 | 3.28 | 3.21 | 32.23M |
| January 13, 2026 | 3.26 | 3.27 | 3.27 | 3.3 | 3.22 | 30.47M |
| January 12, 2026 | 3.26 | 3.27 | 3.27 | 3.27 | 3.24 | 25.04M |
| January 09, 2026 | 3.25 | 3.25 | 3.25 | 3.26 | 3.21 | 22.38M |
| January 08, 2026 | 3.19 | 3.24 | 3.24 | 3.25 | 3.18 | 19.76M |
| January 07, 2026 | 3.25 | 3.2 | 3.2 | 3.25 | 3.18 | 20.46M |
| January 06, 2026 | 3.2 | 3.24 | 3.24 | 3.25 | 3.18 | 22.55M |
| January 05, 2026 | 3.19 | 3.2 | 3.2 | 3.22 | 3.17 | 18.53M |
| December 31, 2025 | 3.2 | 3.17 | 3.17 | 3.21 | 3.15 | 18.1M |
| December 30, 2025 | 3.21 | 3.2 | 3.2 | 3.25 | 3.19 | 18.24M |
| December 29, 2025 | 3.29 | 3.22 | 3.22 | 3.3 | 3.21 | 29.74M |
| December 26, 2025 | 3.35 | 3.3 | 3.3 | 3.36 | 3.29 | 41.61M |
| December 25, 2025 | 3.44 | 3.38 | 3.38 | 3.6 | 3.34 | 68.57M |
| December 24, 2025 | 3.34 | 3.32 | 3.32 | 3.34 | 3.28 | 25.43M |
| December 23, 2025 | 3.42 | 3.34 | 3.34 | 3.42 | 3.32 | 27.1M |
| December 22, 2025 | 3.48 | 3.42 | 3.42 | 3.49 | 3.41 | 21.5M |
| December 19, 2025 | 3.46 | 3.48 | 3.48 | 3.49 | 3.41 | 23.22M |
| December 18, 2025 | 3.45 | 3.46 | 3.46 | 3.54 | 3.44 | 18.85M |
| December 17, 2025 | 3.6 | 3.46 | 3.46 | 3.63 | 3.44 | 28.4M |
| December 16, 2025 | 3.74 | 3.62 | 3.62 | 3.74 | 3.62 | 15.03M |
| December 15, 2025 | 3.7 | 3.71 | 3.71 | 3.73 | 3.64 | 16.18M |
| December 12, 2025 | 3.73 | 3.67 | 3.67 | 3.75 | 3.66 | 21.05M |
| December 11, 2025 | 3.89 | 3.7 | 3.7 | 3.89 | 3.7 | 33.18M |
| December 10, 2025 | 3.84 | 3.92 | 3.92 | 3.93 | 3.83 | 31.4M |
| December 09, 2025 | 3.86 | 3.85 | 3.85 | 3.88 | 3.78 | 27.69M |
| December 08, 2025 | 3.91 | 3.89 | 3.89 | 3.95 | 3.87 | 32.68M |
| December 05, 2025 | 3.96 | 3.96 | 3.96 | 3.99 | 3.83 | 43.27M |
| December 04, 2025 | 3.96 | 3.92 | 3.92 | 4.03 | 3.87 | 41.18M |
| December 03, 2025 | 3.95 | 3.92 | 3.92 | 4.06 | 3.91 | 60.33M |
| December 02, 2025 | 3.82 | 3.88 | 3.88 | 3.97 | 3.81 | 67.49M |
| December 01, 2025 | 3.82 | 3.82 | 3.82 | 3.88 | 3.75 | 84.2M |
| November 28, 2025 | 3.47 | 3.82 | 3.82 | 3.82 | 3.44 | 71.28M |
| November 27, 2025 | 3.54 | 3.47 | 3.47 | 3.55 | 3.46 | 24.42M |
| November 26, 2025 | 3.55 | 3.55 | 3.55 | 3.66 | 3.53 | 26.72M |
| November 25, 2025 | 3.57 | 3.54 | 3.54 | 3.57 | 3.5 | 24.3M |
| November 24, 2025 | 3.53 | 3.55 | 3.55 | 3.58 | 3.51 | 27.64M |
| November 21, 2025 | 3.63 | 3.51 | 3.51 | 3.66 | 3.5 | 36.72M |
| November 20, 2025 | 3.68 | 3.67 | 3.67 | 3.75 | 3.64 | 39.02M |