3.39
-0.11(-3.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.49 | 3.39 | 3.39 | 3.52 | 3.38 | 55.2M |
| February 12, 2026 | 3.6 | 3.5 | 3.5 | 3.64 | 3.49 | 65.25M |
| February 11, 2026 | 3.58 | 3.6 | 3.6 | 3.64 | 3.48 | 76.83M |
| February 10, 2026 | 3.58 | 3.59 | 3.59 | 3.64 | 3.54 | 66.52M |
| February 09, 2026 | 3.56 | 3.61 | 3.61 | 3.65 | 3.54 | 93.81M |
| February 06, 2026 | 3.55 | 3.49 | 3.49 | 3.58 | 3.41 | 85.79M |
| February 05, 2026 | 3.65 | 3.53 | 3.53 | 3.7 | 3.52 | 147.16M |
| February 04, 2026 | 3.35 | 3.64 | 3.64 | 3.64 | 3.32 | 152.6M |
| February 03, 2026 | 3.31 | 3.31 | 3.31 | 3.38 | 3.27 | 67.72M |
| February 02, 2026 | 3.49 | 3.27 | 3.27 | 3.53 | 3.27 | 141.75M |
| January 30, 2026 | 3.67 | 3.63 | 3.63 | 3.93 | 3.6 | 216.09M |
| January 29, 2026 | 3.51 | 3.63 | 3.63 | 3.67 | 3.5 | 152.12M |
| January 28, 2026 | 3.38 | 3.56 | 3.56 | 3.58 | 3.37 | 157.53M |
| January 27, 2026 | 3.43 | 3.35 | 3.35 | 3.45 | 3.28 | 63.03M |
| January 26, 2026 | 3.43 | 3.44 | 3.44 | 3.45 | 3.37 | 67.89M |
| January 23, 2026 | 3.44 | 3.49 | 3.49 | 3.5 | 3.4 | 58.29M |
| January 22, 2026 | 3.32 | 3.45 | 3.45 | 3.46 | 3.31 | 87.84M |
| January 21, 2026 | 3.33 | 3.31 | 3.31 | 3.33 | 3.27 | 44M |
| January 20, 2026 | 3.4 | 3.36 | 3.36 | 3.44 | 3.33 | 56.77M |
| January 19, 2026 | 3.27 | 3.41 | 3.41 | 3.42 | 3.25 | 63.3M |
| January 16, 2026 | 3.35 | 3.26 | 3.26 | 3.35 | 3.23 | 53.95M |
| January 15, 2026 | 3.38 | 3.33 | 3.33 | 3.4 | 3.3 | 54.18M |
| January 14, 2026 | 3.4 | 3.4 | 3.4 | 3.47 | 3.37 | 67.09M |
| January 13, 2026 | 3.52 | 3.43 | 3.43 | 3.53 | 3.42 | 73.79M |
| January 12, 2026 | 3.48 | 3.54 | 3.54 | 3.54 | 3.46 | 80.41M |
| January 09, 2026 | 3.46 | 3.49 | 3.49 | 3.51 | 3.43 | 72.12M |
| January 08, 2026 | 3.58 | 3.5 | 3.5 | 3.59 | 3.45 | 103.1M |
| January 07, 2026 | 3.38 | 3.58 | 3.58 | 3.58 | 3.38 | 162.64M |
| January 06, 2026 | 3.26 | 3.37 | 3.37 | 3.4 | 3.23 | 74.77M |
| January 05, 2026 | 3.24 | 3.27 | 3.27 | 3.34 | 3.24 | 77.58M |
| December 31, 2025 | 3.43 | 3.4 | 3.4 | 3.44 | 3.36 | 34.18M |
| December 30, 2025 | 3.45 | 3.43 | 3.43 | 3.46 | 3.38 | 34.72M |
| December 29, 2025 | 3.54 | 3.46 | 3.46 | 3.55 | 3.45 | 41.64M |
| December 26, 2025 | 3.47 | 3.52 | 3.52 | 3.57 | 3.47 | 54.62M |
| December 25, 2025 | 3.45 | 3.48 | 3.48 | 3.49 | 3.41 | 36.85M |
| December 24, 2025 | 3.39 | 3.45 | 3.45 | 3.46 | 3.35 | 42.83M |
| December 23, 2025 | 3.45 | 3.39 | 3.39 | 3.46 | 3.38 | 33.86M |
| December 22, 2025 | 3.44 | 3.45 | 3.45 | 3.46 | 3.41 | 39.61M |
| December 19, 2025 | 3.38 | 3.44 | 3.44 | 3.44 | 3.34 | 52.49M |
| December 18, 2025 | 3.4 | 3.42 | 3.42 | 3.48 | 3.34 | 63.98M |
| December 17, 2025 | 3.34 | 3.36 | 3.36 | 3.37 | 3.26 | 42.37M |
| December 16, 2025 | 3.46 | 3.32 | 3.32 | 3.47 | 3.31 | 59.3M |
| December 15, 2025 | 3.42 | 3.49 | 3.49 | 3.58 | 3.4 | 57.55M |
| December 12, 2025 | 3.44 | 3.43 | 3.43 | 3.5 | 3.42 | 43.97M |
| December 11, 2025 | 3.56 | 3.44 | 3.44 | 3.57 | 3.43 | 58.55M |
| December 10, 2025 | 3.55 | 3.57 | 3.57 | 3.63 | 3.54 | 47.27M |
| December 09, 2025 | 3.68 | 3.57 | 3.57 | 3.68 | 3.54 | 74.56M |
| December 08, 2025 | 3.75 | 3.7 | 3.7 | 3.75 | 3.65 | 76.36M |
| December 05, 2025 | 3.78 | 3.76 | 3.76 | 3.79 | 3.65 | 67.52M |
| December 04, 2025 | 3.91 | 3.73 | 3.73 | 3.92 | 3.72 | 122.13M |
| December 03, 2025 | 3.8 | 3.97 | 3.97 | 4.08 | 3.77 | 182.41M |
| December 02, 2025 | 3.83 | 3.88 | 3.88 | 3.96 | 3.75 | 143.13M |
| December 01, 2025 | 3.69 | 3.76 | 3.76 | 3.76 | 3.66 | 72.47M |
| November 28, 2025 | 3.6 | 3.69 | 3.69 | 3.74 | 3.58 | 86.82M |
| November 27, 2025 | 3.57 | 3.62 | 3.62 | 3.64 | 3.53 | 70.43M |
| November 26, 2025 | 3.62 | 3.59 | 3.59 | 3.66 | 3.58 | 64.07M |
| November 25, 2025 | 3.59 | 3.64 | 3.64 | 3.66 | 3.56 | 72.62M |
| November 24, 2025 | 3.63 | 3.57 | 3.57 | 3.65 | 3.48 | 89.14M |
| November 21, 2025 | 3.83 | 3.6 | 3.6 | 3.84 | 3.57 | 129.83M |
| November 20, 2025 | 3.85 | 3.87 | 3.87 | 3.93 | 3.81 | 95.04M |