3.56
-0.02(-0.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.59 | 3.56 | 3.56 | 3.61 | 3.55 | 13.88M |
| February 12, 2026 | 3.65 | 3.58 | 3.58 | 3.66 | 3.58 | 23.51M |
| February 11, 2026 | 3.66 | 3.66 | 3.66 | 3.67 | 3.64 | 12.04M |
| February 10, 2026 | 3.65 | 3.67 | 3.67 | 3.67 | 3.61 | 19.43M |
| February 09, 2026 | 3.64 | 3.64 | 3.64 | 3.68 | 3.62 | 20.37M |
| February 06, 2026 | 3.65 | 3.63 | 3.63 | 3.67 | 3.62 | 16.47M |
| February 05, 2026 | 3.68 | 3.66 | 3.66 | 3.69 | 3.65 | 16.31M |
| February 04, 2026 | 3.62 | 3.68 | 3.68 | 3.69 | 3.61 | 25.53M |
| February 03, 2026 | 3.65 | 3.63 | 3.63 | 3.68 | 3.61 | 17.89M |
| February 02, 2026 | 3.66 | 3.63 | 3.63 | 3.71 | 3.63 | 25.45M |
| January 30, 2026 | 3.66 | 3.66 | 3.66 | 3.69 | 3.61 | 20.2M |
| January 29, 2026 | 3.66 | 3.66 | 3.66 | 3.68 | 3.62 | 20.81M |
| January 28, 2026 | 3.63 | 3.66 | 3.66 | 3.67 | 3.62 | 19.4M |
| January 27, 2026 | 3.66 | 3.63 | 3.63 | 3.66 | 3.58 | 17.22M |
| January 26, 2026 | 3.66 | 3.66 | 3.66 | 3.68 | 3.63 | 17.47M |
| January 23, 2026 | 3.64 | 3.67 | 3.67 | 3.67 | 3.62 | 18.78M |
| January 22, 2026 | 3.62 | 3.65 | 3.65 | 3.65 | 3.61 | 15.18M |
| January 21, 2026 | 3.62 | 3.62 | 3.62 | 3.64 | 3.6 | 14.94M |
| January 20, 2026 | 3.61 | 3.64 | 3.64 | 3.64 | 3.59 | 25.06M |
| January 19, 2026 | 3.56 | 3.6 | 3.6 | 3.6 | 3.55 | 17.63M |
| January 16, 2026 | 3.56 | 3.56 | 3.56 | 3.57 | 3.53 | 16.38M |
| January 15, 2026 | 3.58 | 3.55 | 3.55 | 3.59 | 3.53 | 17.79M |
| January 14, 2026 | 3.54 | 3.6 | 3.6 | 3.6 | 3.53 | 34.3M |
| January 13, 2026 | 3.55 | 3.55 | 3.55 | 3.58 | 3.53 | 24.15M |
| January 12, 2026 | 3.52 | 3.54 | 3.54 | 3.55 | 3.51 | 22.16M |
| January 09, 2026 | 3.52 | 3.53 | 3.53 | 3.54 | 3.51 | 14.89M |
| January 08, 2026 | 3.51 | 3.53 | 3.53 | 3.53 | 3.49 | 13.28M |
| January 07, 2026 | 3.55 | 3.52 | 3.52 | 3.55 | 3.51 | 17.27M |
| January 06, 2026 | 3.54 | 3.55 | 3.55 | 3.55 | 3.52 | 18.19M |
| January 05, 2026 | 3.56 | 3.53 | 3.53 | 3.57 | 3.52 | 18.5M |
| December 31, 2025 | 3.49 | 3.54 | 3.54 | 3.63 | 3.46 | 34.12M |
| December 30, 2025 | 3.51 | 3.49 | 3.49 | 3.52 | 3.47 | 17.15M |
| December 29, 2025 | 3.52 | 3.52 | 3.52 | 3.53 | 3.5 | 15.87M |
| December 26, 2025 | 3.52 | 3.51 | 3.51 | 3.54 | 3.5 | 19.92M |
| December 25, 2025 | 3.51 | 3.51 | 3.51 | 3.53 | 3.5 | 13.33M |
| December 24, 2025 | 3.5 | 3.51 | 3.51 | 3.53 | 3.5 | 13.68M |
| December 23, 2025 | 3.51 | 3.51 | 3.51 | 3.52 | 3.48 | 15.53M |
| December 22, 2025 | 3.51 | 3.52 | 3.52 | 3.53 | 3.49 | 15.65M |
| December 19, 2025 | 3.45 | 3.51 | 3.51 | 3.52 | 3.44 | 19.27M |
| December 18, 2025 | 3.42 | 3.45 | 3.45 | 3.47 | 3.41 | 16.43M |
| December 17, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.38 | 18.84M |
| December 16, 2025 | 3.44 | 3.43 | 3.43 | 3.46 | 3.41 | 16.15M |
| December 15, 2025 | 3.41 | 3.44 | 3.44 | 3.47 | 3.4 | 15.74M |
| December 12, 2025 | 3.44 | 3.42 | 3.42 | 3.47 | 3.42 | 22.77M |
| December 11, 2025 | 3.54 | 3.46 | 3.46 | 3.56 | 3.45 | 30.58M |
| December 10, 2025 | 3.6 | 3.55 | 3.55 | 3.63 | 3.52 | 33.82M |
| December 09, 2025 | 3.61 | 3.53 | 3.53 | 3.61 | 3.52 | 26.33M |
| December 08, 2025 | 3.63 | 3.62 | 3.62 | 3.67 | 3.59 | 25.66M |
| December 05, 2025 | 3.57 | 3.63 | 3.63 | 3.63 | 3.55 | 26.5M |
| December 04, 2025 | 3.71 | 3.57 | 3.57 | 3.71 | 3.56 | 32.02M |
| December 03, 2025 | 3.73 | 3.69 | 3.69 | 3.74 | 3.64 | 56.81M |
| December 02, 2025 | 3.71 | 3.7 | 3.7 | 3.88 | 3.69 | 79.72M |
| December 01, 2025 | 3.55 | 3.63 | 3.63 | 3.64 | 3.54 | 23.99M |
| November 28, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.5 | 15.14M |
| November 27, 2025 | 3.53 | 3.53 | 3.53 | 3.55 | 3.51 | 10.13M |
| November 26, 2025 | 3.52 | 3.53 | 3.53 | 3.58 | 3.51 | 17.02M |
| November 25, 2025 | 3.5 | 3.52 | 3.52 | 3.53 | 3.48 | 15.21M |
| November 24, 2025 | 3.53 | 3.49 | 3.49 | 3.55 | 3.48 | 22.01M |
| November 21, 2025 | 3.59 | 3.52 | 3.52 | 3.62 | 3.49 | 36.21M |
| November 20, 2025 | 3.62 | 3.62 | 3.62 | 3.65 | 3.58 | 19.29M |