2.88
-0.01(-0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 2.9 | 2.88 | 2.88 | 2.91 | 2.87 | 11.75M |
| February 12, 2026 | 2.94 | 2.89 | 2.89 | 2.95 | 2.89 | 18.02M |
| February 11, 2026 | 2.93 | 2.95 | 2.95 | 2.95 | 2.91 | 16.93M |
| February 10, 2026 | 2.94 | 2.93 | 2.93 | 2.94 | 2.92 | 9.5M |
| February 09, 2026 | 2.94 | 2.94 | 2.94 | 2.95 | 2.92 | 16.69M |
| February 06, 2026 | 2.92 | 2.91 | 2.91 | 2.94 | 2.9 | 12.7M |
| February 05, 2026 | 2.93 | 2.92 | 2.92 | 2.94 | 2.9 | 13.75M |
| February 04, 2026 | 2.86 | 2.93 | 2.93 | 2.93 | 2.86 | 21.26M |
| February 03, 2026 | 2.9 | 2.86 | 2.86 | 2.92 | 2.85 | 19.51M |
| February 02, 2026 | 2.91 | 2.89 | 2.89 | 2.95 | 2.88 | 29.07M |
| January 30, 2026 | 2.88 | 2.9 | 2.9 | 2.94 | 2.88 | 21.25M |
| January 29, 2026 | 2.92 | 2.89 | 2.89 | 2.92 | 2.87 | 14.42M |
| January 28, 2026 | 2.87 | 2.92 | 2.92 | 2.92 | 2.86 | 19.58M |
| January 27, 2026 | 2.9 | 2.86 | 2.86 | 2.91 | 2.85 | 15.01M |
| January 26, 2026 | 2.9 | 2.9 | 2.9 | 2.91 | 2.86 | 16.28M |
| January 23, 2026 | 2.9 | 2.9 | 2.9 | 2.9 | 2.87 | 12.49M |
| January 22, 2026 | 2.84 | 2.9 | 2.9 | 2.9 | 2.84 | 18.45M |
| January 21, 2026 | 2.85 | 2.85 | 2.85 | 2.86 | 2.83 | 10.99M |
| January 20, 2026 | 2.8 | 2.86 | 2.86 | 2.86 | 2.8 | 25.36M |
| January 19, 2026 | 2.77 | 2.81 | 2.81 | 2.81 | 2.76 | 11.66M |
| January 16, 2026 | 2.78 | 2.77 | 2.77 | 2.79 | 2.77 | 13.24M |
| January 15, 2026 | 2.8 | 2.77 | 2.77 | 2.81 | 2.77 | 18.61M |
| January 14, 2026 | 2.82 | 2.81 | 2.81 | 2.84 | 2.79 | 25.34M |
| January 13, 2026 | 2.83 | 2.83 | 2.83 | 2.85 | 2.82 | 21.82M |
| January 12, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.81 | 12.76M |
| January 09, 2026 | 2.82 | 2.83 | 2.83 | 2.83 | 2.81 | 12.1M |
| January 08, 2026 | 2.81 | 2.81 | 2.81 | 2.82 | 2.8 | 9.86M |
| January 07, 2026 | 2.84 | 2.81 | 2.81 | 2.85 | 2.8 | 12.91M |
| January 06, 2026 | 2.8 | 2.84 | 2.84 | 2.84 | 2.8 | 20.56M |
| January 05, 2026 | 2.82 | 2.8 | 2.8 | 2.82 | 2.79 | 24.75M |
| December 31, 2025 | 2.81 | 2.82 | 2.82 | 2.83 | 2.8 | 10.88M |
| December 30, 2025 | 2.84 | 2.81 | 2.81 | 2.85 | 2.79 | 17.91M |
| December 29, 2025 | 2.85 | 2.85 | 2.85 | 2.86 | 2.82 | 17.2M |
| December 26, 2025 | 2.85 | 2.85 | 2.85 | 2.87 | 2.84 | 15.19M |
| December 25, 2025 | 2.84 | 2.85 | 2.85 | 2.86 | 2.84 | 8.33M |
| December 24, 2025 | 2.84 | 2.84 | 2.84 | 2.86 | 2.83 | 9.7M |
| December 23, 2025 | 2.86 | 2.84 | 2.84 | 2.87 | 2.83 | 11.85M |
| December 22, 2025 | 2.88 | 2.86 | 2.86 | 2.89 | 2.85 | 12.18M |
| December 19, 2025 | 2.84 | 2.88 | 2.88 | 2.88 | 2.81 | 14.58M |
| December 18, 2025 | 2.8 | 2.84 | 2.84 | 2.85 | 2.8 | 13.48M |
| December 17, 2025 | 2.8 | 2.81 | 2.81 | 2.82 | 2.78 | 11.74M |
| December 16, 2025 | 2.84 | 2.8 | 2.8 | 2.85 | 2.79 | 17.94M |
| December 15, 2025 | 2.84 | 2.84 | 2.84 | 2.85 | 2.82 | 20.93M |
| December 12, 2025 | 2.89 | 2.85 | 2.85 | 2.89 | 2.82 | 19.69M |
| December 11, 2025 | 2.93 | 2.88 | 2.88 | 2.93 | 2.88 | 17.97M |
| December 10, 2025 | 2.93 | 2.92 | 2.92 | 2.95 | 2.88 | 17.09M |
| December 09, 2025 | 2.94 | 2.92 | 2.92 | 2.95 | 2.9 | 15.65M |
| December 08, 2025 | 2.96 | 2.95 | 2.95 | 2.98 | 2.92 | 15.24M |
| December 05, 2025 | 2.95 | 2.94 | 2.94 | 2.96 | 2.91 | 13.08M |
| December 04, 2025 | 2.97 | 2.94 | 2.94 | 2.99 | 2.93 | 14.01M |
| December 03, 2025 | 2.97 | 2.98 | 2.98 | 2.99 | 2.94 | 17.89M |
| December 02, 2025 | 2.95 | 2.96 | 2.96 | 2.97 | 2.9 | 17.74M |
| December 01, 2025 | 2.94 | 2.95 | 2.95 | 2.98 | 2.92 | 22M |
| November 28, 2025 | 2.89 | 2.92 | 2.92 | 2.93 | 2.87 | 16.66M |
| November 27, 2025 | 2.9 | 2.88 | 2.88 | 2.91 | 2.88 | 14.11M |
| November 26, 2025 | 2.92 | 2.9 | 2.9 | 2.94 | 2.9 | 13.8M |
| November 25, 2025 | 2.91 | 2.91 | 2.91 | 2.94 | 2.89 | 18.5M |
| November 24, 2025 | 2.9 | 2.89 | 2.89 | 2.99 | 2.88 | 22.77M |
| November 21, 2025 | 2.95 | 2.88 | 2.88 | 2.99 | 2.86 | 21.7M |
| November 20, 2025 | 2.99 | 2.97 | 2.97 | 3.02 | 2.95 | 20.78M |