3.37
-0.13(-3.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.49 | 3.37 | 3.37 | 3.5 | 3.37 | 41.97M |
| February 12, 2026 | 3.54 | 3.5 | 3.5 | 3.55 | 3.49 | 21.74M |
| February 11, 2026 | 3.53 | 3.55 | 3.55 | 3.57 | 3.52 | 23.15M |
| February 10, 2026 | 3.55 | 3.52 | 3.52 | 3.55 | 3.5 | 19.12M |
| February 09, 2026 | 3.55 | 3.54 | 3.54 | 3.57 | 3.52 | 25.65M |
| February 06, 2026 | 3.57 | 3.53 | 3.53 | 3.58 | 3.52 | 24.17M |
| February 05, 2026 | 3.6 | 3.57 | 3.57 | 3.6 | 3.55 | 22.96M |
| February 04, 2026 | 3.48 | 3.57 | 3.57 | 3.59 | 3.47 | 34.67M |
| February 03, 2026 | 3.54 | 3.48 | 3.48 | 3.57 | 3.46 | 35.4M |
| February 02, 2026 | 3.62 | 3.52 | 3.52 | 3.65 | 3.52 | 34.7M |
| January 30, 2026 | 3.62 | 3.62 | 3.62 | 3.68 | 3.6 | 30.13M |
| January 29, 2026 | 3.62 | 3.63 | 3.63 | 3.67 | 3.57 | 37.03M |
| January 28, 2026 | 3.54 | 3.63 | 3.63 | 3.65 | 3.54 | 47.21M |
| January 27, 2026 | 3.58 | 3.54 | 3.54 | 3.59 | 3.53 | 26.73M |
| January 26, 2026 | 3.55 | 3.58 | 3.58 | 3.59 | 3.5 | 39.32M |
| January 23, 2026 | 3.5 | 3.54 | 3.54 | 3.55 | 3.49 | 28.87M |
| January 22, 2026 | 3.46 | 3.5 | 3.5 | 3.5 | 3.46 | 25.15M |
| January 21, 2026 | 3.48 | 3.46 | 3.46 | 3.49 | 3.44 | 22.48M |
| January 20, 2026 | 3.45 | 3.49 | 3.49 | 3.5 | 3.44 | 22.25M |
| January 19, 2026 | 3.44 | 3.45 | 3.45 | 3.47 | 3.43 | 16.74M |
| January 16, 2026 | 3.46 | 3.45 | 3.45 | 3.49 | 3.43 | 23.95M |
| January 15, 2026 | 3.49 | 3.45 | 3.45 | 3.51 | 3.44 | 26.02M |
| January 14, 2026 | 3.52 | 3.5 | 3.5 | 3.56 | 3.48 | 31.09M |
| January 13, 2026 | 3.53 | 3.53 | 3.53 | 3.56 | 3.51 | 30.49M |
| January 12, 2026 | 3.49 | 3.53 | 3.53 | 3.54 | 3.48 | 26.54M |
| January 09, 2026 | 3.5 | 3.5 | 3.5 | 3.51 | 3.48 | 20.78M |
| January 08, 2026 | 3.51 | 3.5 | 3.5 | 3.53 | 3.49 | 18.4M |
| January 07, 2026 | 3.55 | 3.52 | 3.52 | 3.55 | 3.51 | 17.29M |
| January 06, 2026 | 3.5 | 3.55 | 3.55 | 3.56 | 3.49 | 18.47M |
| January 05, 2026 | 3.49 | 3.5 | 3.5 | 3.51 | 3.48 | 21.16M |
| December 31, 2025 | 3.49 | 3.49 | 3.49 | 3.51 | 3.47 | 15.2M |
| December 30, 2025 | 3.53 | 3.48 | 3.48 | 3.54 | 3.47 | 21.51M |
| December 29, 2025 | 3.56 | 3.53 | 3.53 | 3.59 | 3.53 | 17.3M |
| December 26, 2025 | 3.56 | 3.57 | 3.57 | 3.59 | 3.55 | 14.68M |
| December 25, 2025 | 3.55 | 3.57 | 3.57 | 3.58 | 3.54 | 14.84M |
| December 24, 2025 | 3.54 | 3.54 | 3.54 | 3.57 | 3.52 | 16.54M |
| December 23, 2025 | 3.58 | 3.54 | 3.54 | 3.6 | 3.53 | 14.75M |
| December 22, 2025 | 3.57 | 3.58 | 3.58 | 3.61 | 3.55 | 16.57M |
| December 19, 2025 | 3.55 | 3.58 | 3.58 | 3.59 | 3.52 | 20.08M |
| December 18, 2025 | 3.54 | 3.54 | 3.54 | 3.56 | 3.52 | 16.64M |
| December 17, 2025 | 3.49 | 3.54 | 3.54 | 3.56 | 3.46 | 22.54M |
| December 16, 2025 | 3.54 | 3.49 | 3.49 | 3.55 | 3.49 | 17.35M |
| December 15, 2025 | 3.47 | 3.54 | 3.54 | 3.56 | 3.46 | 24.53M |
| December 12, 2025 | 3.47 | 3.48 | 3.48 | 3.5 | 3.44 | 28.74M |
| December 11, 2025 | 3.56 | 3.46 | 3.46 | 3.56 | 3.45 | 39.12M |
| December 10, 2025 | 3.51 | 3.56 | 3.56 | 3.58 | 3.5 | 24.95M |
| December 09, 2025 | 3.55 | 3.52 | 3.52 | 3.55 | 3.49 | 21.02M |
| December 08, 2025 | 3.58 | 3.54 | 3.54 | 3.6 | 3.52 | 21.29M |
| December 05, 2025 | 3.57 | 3.58 | 3.58 | 3.58 | 3.52 | 22.75M |
| December 04, 2025 | 3.59 | 3.58 | 3.58 | 3.63 | 3.57 | 20.32M |
| December 03, 2025 | 3.57 | 3.6 | 3.6 | 3.6 | 3.55 | 20.03M |
| December 02, 2025 | 3.55 | 3.57 | 3.57 | 3.59 | 3.53 | 21.93M |
| December 01, 2025 | 3.53 | 3.55 | 3.55 | 3.56 | 3.52 | 17.15M |
| November 28, 2025 | 3.5 | 3.53 | 3.53 | 3.54 | 3.48 | 18.76M |
| November 27, 2025 | 3.51 | 3.51 | 3.51 | 3.52 | 3.47 | 18.31M |
| November 26, 2025 | 3.52 | 3.51 | 3.51 | 3.55 | 3.5 | 22.43M |
| November 25, 2025 | 3.53 | 3.52 | 3.52 | 3.54 | 3.5 | 22.68M |
| November 24, 2025 | 3.55 | 3.53 | 3.53 | 3.58 | 3.52 | 23.74M |
| November 21, 2025 | 3.6 | 3.54 | 3.54 | 3.65 | 3.53 | 37.54M |
| November 20, 2025 | 3.61 | 3.62 | 3.62 | 3.66 | 3.6 | 23.8M |