3.90
-0.09(-2.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.94 | 3.9 | 3.9 | 4 | 3.89 | 55.13M |
| February 12, 2026 | 4.04 | 3.99 | 3.99 | 4.07 | 3.97 | 67.9M |
| February 11, 2026 | 3.99 | 4.05 | 4.05 | 4.1 | 3.97 | 71.31M |
| February 10, 2026 | 4.08 | 4 | 4 | 4.1 | 3.99 | 70.21M |
| February 09, 2026 | 4.03 | 4.08 | 4.08 | 4.13 | 3.99 | 115.88M |
| February 06, 2026 | 3.7 | 3.96 | 3.96 | 4.03 | 3.7 | 141.04M |
| February 05, 2026 | 3.9 | 3.83 | 3.83 | 3.97 | 3.8 | 122.04M |
| February 04, 2026 | 4.14 | 3.99 | 3.99 | 4.18 | 3.88 | 179.81M |
| February 03, 2026 | 4.03 | 4.07 | 4.07 | 4.14 | 3.91 | 215.4M |
| February 02, 2026 | 4.15 | 4.15 | 4.15 | 4.3 | 4.15 | 192.74M |
| January 30, 2026 | 4.33 | 4.61 | 4.61 | 4.8 | 4.02 | 481.95M |
| January 29, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.16 | 231.28M |
| January 28, 2026 | 3.7 | 3.97 | 3.97 | 3.97 | 3.69 | 114.17M |
| January 27, 2026 | 3.65 | 3.61 | 3.61 | 3.7 | 3.53 | 118.99M |
| January 26, 2026 | 3.66 | 3.72 | 3.72 | 3.76 | 3.64 | 142.23M |
| January 23, 2026 | 3.47 | 3.62 | 3.62 | 3.66 | 3.46 | 138.08M |
| January 22, 2026 | 3.35 | 3.45 | 3.45 | 3.45 | 3.33 | 66.36M |
| January 21, 2026 | 3.32 | 3.38 | 3.38 | 3.38 | 3.28 | 57.83M |
| January 20, 2026 | 3.28 | 3.35 | 3.35 | 3.36 | 3.24 | 66.22M |
| January 19, 2026 | 3.2 | 3.3 | 3.3 | 3.32 | 3.15 | 78.99M |
| January 16, 2026 | 3.24 | 3.21 | 3.21 | 3.31 | 3.19 | 77.7M |
| January 15, 2026 | 3.16 | 3.24 | 3.24 | 3.33 | 3.15 | 94.98M |
| January 14, 2026 | 3.21 | 3.19 | 3.19 | 3.26 | 3.14 | 75.97M |
| January 13, 2026 | 3.19 | 3.2 | 3.2 | 3.26 | 3.16 | 71.47M |
| January 12, 2026 | 3.2 | 3.19 | 3.19 | 3.24 | 3.15 | 58.61M |
| January 09, 2026 | 3.14 | 3.18 | 3.18 | 3.21 | 3.14 | 53.39M |
| January 08, 2026 | 3.18 | 3.16 | 3.16 | 3.22 | 3.14 | 62.07M |
| January 07, 2026 | 3.2 | 3.2 | 3.2 | 3.3 | 3.16 | 77.59M |
| January 06, 2026 | 3.11 | 3.19 | 3.19 | 3.22 | 3.1 | 82.31M |
| January 05, 2026 | 3.08 | 3.08 | 3.08 | 3.15 | 3.07 | 72.75M |
| December 31, 2025 | 3.01 | 3.01 | 3.01 | 3.05 | 2.99 | 51.67M |
| December 30, 2025 | 2.95 | 3 | 3 | 3.04 | 2.93 | 47.47M |
| December 29, 2025 | 3.06 | 3.01 | 3.01 | 3.07 | 2.98 | 59.62M |
| December 26, 2025 | 2.93 | 3.05 | 3.05 | 3.06 | 2.92 | 87.91M |
| December 25, 2025 | 2.92 | 2.92 | 2.92 | 2.93 | 2.88 | 29.27M |
| December 24, 2025 | 2.93 | 2.93 | 2.93 | 2.95 | 2.9 | 33.71M |
| December 23, 2025 | 2.95 | 2.92 | 2.92 | 2.97 | 2.9 | 37.37M |
| December 22, 2025 | 2.93 | 2.96 | 2.96 | 3.01 | 2.93 | 56.48M |
| December 19, 2025 | 2.84 | 2.91 | 2.91 | 2.92 | 2.83 | 44.77M |
| December 18, 2025 | 2.8 | 2.84 | 2.84 | 2.88 | 2.78 | 38.25M |
| December 17, 2025 | 2.8 | 2.82 | 2.82 | 2.82 | 2.75 | 35.66M |
| December 16, 2025 | 2.86 | 2.78 | 2.78 | 2.86 | 2.78 | 39.57M |
| December 15, 2025 | 2.85 | 2.87 | 2.87 | 2.9 | 2.83 | 27.91M |
| December 12, 2025 | 2.88 | 2.86 | 2.86 | 2.9 | 2.86 | 29.84M |
| December 11, 2025 | 2.95 | 2.85 | 2.85 | 2.96 | 2.85 | 42.79M |
| December 10, 2025 | 2.96 | 2.94 | 2.94 | 2.97 | 2.9 | 38.46M |
| December 09, 2025 | 3.04 | 2.95 | 2.95 | 3.05 | 2.93 | 57.53M |
| December 08, 2025 | 3.04 | 3.06 | 3.06 | 3.08 | 3.01 | 60.59M |
| December 05, 2025 | 2.9 | 3.05 | 3.05 | 3.06 | 2.9 | 99.99M |
| December 04, 2025 | 2.99 | 2.91 | 2.91 | 3.01 | 2.89 | 62.41M |
| December 03, 2025 | 2.93 | 2.96 | 2.96 | 3.01 | 2.91 | 71.47M |
| December 02, 2025 | 2.95 | 3.01 | 3.01 | 3.04 | 2.89 | 74.88M |
| December 01, 2025 | 2.91 | 2.96 | 2.96 | 3.06 | 2.91 | 85.23M |
| November 28, 2025 | 2.84 | 2.88 | 2.88 | 2.88 | 2.8 | 41.09M |
| November 27, 2025 | 2.88 | 2.83 | 2.83 | 2.89 | 2.82 | 39.66M |
| November 26, 2025 | 2.88 | 2.86 | 2.86 | 2.92 | 2.85 | 43.52M |
| November 25, 2025 | 2.87 | 2.89 | 2.89 | 2.92 | 2.85 | 42.97M |
| November 24, 2025 | 2.88 | 2.85 | 2.85 | 2.9 | 2.82 | 47.78M |
| November 21, 2025 | 3.09 | 2.85 | 2.85 | 3.09 | 2.84 | 95.63M |
| November 20, 2025 | 3.11 | 3.09 | 3.09 | 3.18 | 3.06 | 57.37M |