3.00
-0.04(-1.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.04 | 3 | 3 | 3.04 | 3 | 172.58M |
| February 12, 2026 | 3.05 | 3.04 | 3.04 | 3.07 | 3.03 | 134.56M |
| February 11, 2026 | 3.04 | 3.05 | 3.05 | 3.06 | 3.03 | 107.17M |
| February 10, 2026 | 3.06 | 3.04 | 3.04 | 3.07 | 3.03 | 112.67M |
| February 09, 2026 | 3.07 | 3.06 | 3.06 | 3.08 | 3.05 | 153.19M |
| February 06, 2026 | 3.04 | 3.05 | 3.05 | 3.07 | 3.02 | 146.62M |
| February 05, 2026 | 3.09 | 3.06 | 3.06 | 3.1 | 3.04 | 185.59M |
| February 04, 2026 | 3.05 | 3.11 | 3.11 | 3.11 | 3.04 | 223.29M |
| February 03, 2026 | 3.04 | 3.04 | 3.04 | 3.06 | 3.01 | 211.71M |
| February 02, 2026 | 3.1 | 3.02 | 3.02 | 3.12 | 3.01 | 330.45M |
| January 30, 2026 | 3.24 | 3.13 | 3.13 | 3.26 | 3.11 | 429.59M |
| January 29, 2026 | 3.35 | 3.29 | 3.29 | 3.38 | 3.21 | 669.28M |
| January 28, 2026 | 3.14 | 3.3 | 3.3 | 3.46 | 3.14 | 953.47M |
| January 27, 2026 | 3.24 | 3.15 | 3.15 | 3.24 | 3.14 | 311.24M |
| January 26, 2026 | 3.13 | 3.25 | 3.25 | 3.26 | 3.12 | 482.22M |
| January 23, 2026 | 3.1 | 3.14 | 3.14 | 3.15 | 3.08 | 288.68M |
| January 22, 2026 | 3.07 | 3.09 | 3.09 | 3.11 | 3.06 | 189.89M |
| January 21, 2026 | 3.07 | 3.07 | 3.07 | 3.09 | 3.05 | 166.45M |
| January 20, 2026 | 3.02 | 3.09 | 3.09 | 3.1 | 3.01 | 246.84M |
| January 19, 2026 | 3.05 | 3.02 | 3.02 | 3.06 | 2.98 | 249.05M |
| January 16, 2026 | 3.05 | 3.08 | 3.08 | 3.17 | 3.05 | 344.02M |
| January 15, 2026 | 3.05 | 3.05 | 3.05 | 3.07 | 3.04 | 154.06M |
| January 14, 2026 | 3.09 | 3.06 | 3.06 | 3.11 | 3.04 | 252.27M |
| January 13, 2026 | 3.1 | 3.09 | 3.09 | 3.12 | 3.07 | 220.83M |
| January 12, 2026 | 3.08 | 3.09 | 3.09 | 3.1 | 3.06 | 214.54M |
| January 09, 2026 | 3.07 | 3.08 | 3.08 | 3.1 | 3.06 | 175.59M |
| January 08, 2026 | 3.05 | 3.07 | 3.07 | 3.1 | 3.05 | 161.75M |
| January 07, 2026 | 3.06 | 3.07 | 3.07 | 3.12 | 3.06 | 268.21M |
| January 06, 2026 | 2.97 | 3.05 | 3.05 | 3.05 | 2.96 | 284.49M |
| January 05, 2026 | 2.98 | 2.97 | 2.97 | 3 | 2.96 | 212.04M |
| December 31, 2025 | 2.98 | 2.97 | 2.97 | 2.99 | 2.96 | 126.87M |
| December 30, 2025 | 3 | 2.98 | 2.98 | 3.01 | 2.96 | 186.81M |
| December 29, 2025 | 3.01 | 3.05 | 3.04 | 3.1 | 2.99 | 267.08M |
| December 26, 2025 | 2.98 | 3 | 3 | 3.01 | 2.97 | 156.52M |
| December 25, 2025 | 2.99 | 2.98 | 2.98 | 2.99 | 2.95 | 149.38M |
| December 24, 2025 | 2.99 | 2.99 | 2.99 | 3 | 2.97 | 158.84M |
| December 23, 2025 | 3.01 | 3 | 3 | 3.02 | 2.98 | 145.8M |
| December 22, 2025 | 3.04 | 3.01 | 3.01 | 3.04 | 3 | 140.54M |
| December 19, 2025 | 3.03 | 3.03 | 3.03 | 3.05 | 3.02 | 185.94M |
| December 18, 2025 | 3.02 | 3.04 | 3.04 | 3.08 | 2.99 | 289.49M |
| December 17, 2025 | 2.91 | 2.96 | 2.96 | 2.97 | 2.9 | 170.92M |
| December 16, 2025 | 2.93 | 2.91 | 2.91 | 2.93 | 2.9 | 145.15M |
| December 15, 2025 | 2.92 | 2.93 | 2.93 | 2.95 | 2.9 | 151.92M |
| December 12, 2025 | 2.92 | 2.94 | 2.94 | 2.95 | 2.91 | 167.03M |
| December 11, 2025 | 2.96 | 2.92 | 2.92 | 2.97 | 2.91 | 214.44M |
| December 10, 2025 | 2.99 | 2.96 | 2.96 | 3.03 | 2.93 | 452.29M |
| December 09, 2025 | 3.23 | 3.05 | 3.05 | 3.23 | 3.05 | 777.82M |
| December 08, 2025 | 3.41 | 3.39 | 3.39 | 3.44 | 3.36 | 205.32M |
| December 05, 2025 | 3.27 | 3.39 | 3.39 | 3.4 | 3.27 | 317.42M |
| December 04, 2025 | 3.32 | 3.29 | 3.29 | 3.36 | 3.28 | 217.85M |
| December 03, 2025 | 3.23 | 3.27 | 3.27 | 3.31 | 3.21 | 197.86M |
| December 02, 2025 | 3.23 | 3.24 | 3.24 | 3.25 | 3.19 | 135.9M |
| December 01, 2025 | 3.3 | 3.25 | 3.25 | 3.35 | 3.23 | 396.78M |
| November 28, 2025 | 3.17 | 3.18 | 3.18 | 3.19 | 3.13 | 129.95M |
| November 27, 2025 | 3.2 | 3.17 | 3.17 | 3.21 | 3.17 | 109.66M |
| November 26, 2025 | 3.22 | 3.19 | 3.19 | 3.23 | 3.18 | 131.64M |
| November 25, 2025 | 3.22 | 3.21 | 3.21 | 3.23 | 3.2 | 117.49M |
| November 24, 2025 | 3.19 | 3.21 | 3.21 | 3.23 | 3.18 | 122.69M |
| November 21, 2025 | 3.28 | 3.19 | 3.19 | 3.29 | 3.18 | 203.15M |
| November 20, 2025 | 3.3 | 3.31 | 3.31 | 3.34 | 3.29 | 151.02M |