3.39
-0.08(-2.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.47 | 3.39 | 3.39 | 3.48 | 3.39 | 34.41M |
| February 12, 2026 | 3.5 | 3.47 | 3.47 | 3.58 | 3.46 | 36.88M |
| February 11, 2026 | 3.48 | 3.5 | 3.5 | 3.53 | 3.46 | 32.49M |
| February 10, 2026 | 3.49 | 3.48 | 3.48 | 3.49 | 3.44 | 25.64M |
| February 09, 2026 | 3.49 | 3.49 | 3.49 | 3.51 | 3.46 | 23.79M |
| February 06, 2026 | 3.46 | 3.47 | 3.47 | 3.5 | 3.42 | 26.65M |
| February 05, 2026 | 3.53 | 3.47 | 3.47 | 3.53 | 3.45 | 29.17M |
| February 04, 2026 | 3.46 | 3.52 | 3.52 | 3.53 | 3.44 | 37.21M |
| February 03, 2026 | 3.45 | 3.44 | 3.44 | 3.47 | 3.42 | 36.09M |
| February 02, 2026 | 3.55 | 3.43 | 3.43 | 3.56 | 3.42 | 57.98M |
| January 30, 2026 | 3.6 | 3.56 | 3.56 | 3.64 | 3.51 | 35.14M |
| January 29, 2026 | 3.57 | 3.6 | 3.6 | 3.64 | 3.55 | 34.38M |
| January 28, 2026 | 3.58 | 3.58 | 3.58 | 3.64 | 3.57 | 37.46M |
| January 27, 2026 | 3.65 | 3.6 | 3.6 | 3.65 | 3.56 | 35.27M |
| January 26, 2026 | 3.73 | 3.66 | 3.66 | 3.74 | 3.62 | 50.71M |
| January 23, 2026 | 3.61 | 3.75 | 3.75 | 3.78 | 3.6 | 58.94M |
| January 22, 2026 | 3.65 | 3.61 | 3.61 | 3.68 | 3.59 | 30.78M |
| January 21, 2026 | 3.61 | 3.65 | 3.65 | 3.68 | 3.59 | 38.37M |
| January 20, 2026 | 3.59 | 3.62 | 3.62 | 3.63 | 3.56 | 34.28M |
| January 19, 2026 | 3.62 | 3.59 | 3.59 | 3.69 | 3.57 | 52.85M |
| January 16, 2026 | 3.47 | 3.65 | 3.65 | 3.65 | 3.47 | 77.3M |
| January 15, 2026 | 3.51 | 3.47 | 3.47 | 3.54 | 3.45 | 41.19M |
| January 14, 2026 | 3.6 | 3.52 | 3.52 | 3.65 | 3.49 | 71.56M |
| January 13, 2026 | 3.55 | 3.6 | 3.6 | 3.69 | 3.55 | 108.52M |
| January 12, 2026 | 3.29 | 3.56 | 3.56 | 3.62 | 3.29 | 164.08M |
| January 09, 2026 | 3.29 | 3.29 | 3.29 | 3.31 | 3.27 | 32.19M |
| January 08, 2026 | 3.27 | 3.28 | 3.28 | 3.29 | 3.25 | 19.78M |
| January 07, 2026 | 3.28 | 3.27 | 3.27 | 3.29 | 3.26 | 19.42M |
| January 06, 2026 | 3.24 | 3.28 | 3.28 | 3.28 | 3.24 | 34.1M |
| January 05, 2026 | 3.24 | 3.24 | 3.24 | 3.25 | 3.23 | 26.76M |
| December 31, 2025 | 3.25 | 3.24 | 3.24 | 3.25 | 3.23 | 12.4M |
| December 30, 2025 | 3.27 | 3.25 | 3.25 | 3.28 | 3.24 | 17.61M |
| December 29, 2025 | 3.29 | 3.26 | 3.26 | 3.29 | 3.26 | 14.43M |
| December 26, 2025 | 3.29 | 3.28 | 3.28 | 3.31 | 3.27 | 16M |
| December 25, 2025 | 3.28 | 3.29 | 3.29 | 3.31 | 3.28 | 14.48M |
| December 24, 2025 | 3.27 | 3.28 | 3.28 | 3.28 | 3.25 | 14.04M |
| December 23, 2025 | 3.3 | 3.26 | 3.26 | 3.32 | 3.26 | 19.55M |
| December 22, 2025 | 3.26 | 3.29 | 3.29 | 3.3 | 3.25 | 22.59M |
| December 19, 2025 | 3.24 | 3.25 | 3.25 | 3.27 | 3.23 | 18.01M |
| December 18, 2025 | 3.23 | 3.24 | 3.24 | 3.25 | 3.22 | 13.25M |
| December 17, 2025 | 3.22 | 3.24 | 3.24 | 3.25 | 3.2 | 21.61M |
| December 16, 2025 | 3.25 | 3.23 | 3.23 | 3.26 | 3.21 | 19.04M |
| December 15, 2025 | 3.22 | 3.25 | 3.25 | 3.26 | 3.22 | 16.86M |
| December 12, 2025 | 3.28 | 3.23 | 3.23 | 3.29 | 3.23 | 31.49M |
| December 11, 2025 | 3.33 | 3.28 | 3.28 | 3.33 | 3.27 | 19.59M |
| December 10, 2025 | 3.3 | 3.33 | 3.33 | 3.34 | 3.29 | 18.72M |
| December 09, 2025 | 3.33 | 3.3 | 3.3 | 3.34 | 3.3 | 15.64M |
| December 08, 2025 | 3.33 | 3.33 | 3.33 | 3.35 | 3.31 | 23.43M |
| December 05, 2025 | 3.33 | 3.33 | 3.33 | 3.34 | 3.3 | 17.64M |
| December 04, 2025 | 3.31 | 3.33 | 3.33 | 3.34 | 3.31 | 17.88M |
| December 03, 2025 | 3.32 | 3.33 | 3.33 | 3.35 | 3.3 | 21.69M |
| December 02, 2025 | 3.32 | 3.32 | 3.32 | 3.33 | 3.29 | 15.05M |
| December 01, 2025 | 3.29 | 3.31 | 3.31 | 3.33 | 3.28 | 21.17M |
| November 28, 2025 | 3.27 | 3.29 | 3.29 | 3.29 | 3.25 | 18.53M |
| November 27, 2025 | 3.3 | 3.27 | 3.27 | 3.31 | 3.27 | 19.72M |
| November 26, 2025 | 3.3 | 3.29 | 3.29 | 3.32 | 3.29 | 21.08M |
| November 25, 2025 | 3.3 | 3.29 | 3.29 | 3.31 | 3.28 | 21.96M |
| November 24, 2025 | 3.31 | 3.28 | 3.28 | 3.32 | 3.28 | 24.77M |
| November 21, 2025 | 3.37 | 3.3 | 3.3 | 3.38 | 3.3 | 35.71M |
| November 20, 2025 | 3.38 | 3.38 | 3.38 | 3.41 | 3.37 | 19.36M |