3.24
-0.04(-1.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.28 | 3.24 | 3.24 | 3.29 | 3.23 | 38.94M |
| February 12, 2026 | 3.33 | 3.28 | 3.28 | 3.33 | 3.26 | 45.71M |
| February 11, 2026 | 3.34 | 3.34 | 3.34 | 3.36 | 3.32 | 24.74M |
| February 10, 2026 | 3.34 | 3.34 | 3.34 | 3.37 | 3.32 | 34.01M |
| February 09, 2026 | 3.35 | 3.35 | 3.35 | 3.37 | 3.33 | 35.11M |
| February 06, 2026 | 3.34 | 3.33 | 3.33 | 3.36 | 3.31 | 35.62M |
| February 05, 2026 | 3.34 | 3.35 | 3.35 | 3.44 | 3.32 | 58.02M |
| February 04, 2026 | 3.3 | 3.35 | 3.35 | 3.36 | 3.28 | 45.89M |
| February 03, 2026 | 3.27 | 3.3 | 3.3 | 3.31 | 3.26 | 39.43M |
| February 02, 2026 | 3.31 | 3.27 | 3.27 | 3.34 | 3.22 | 65.11M |
| January 30, 2026 | 3.4 | 3.32 | 3.32 | 3.4 | 3.31 | 61.05M |
| January 29, 2026 | 3.36 | 3.4 | 3.4 | 3.45 | 3.33 | 63.32M |
| January 28, 2026 | 3.35 | 3.38 | 3.38 | 3.41 | 3.33 | 62.18M |
| January 27, 2026 | 3.37 | 3.35 | 3.35 | 3.39 | 3.3 | 49.51M |
| January 26, 2026 | 3.48 | 3.38 | 3.38 | 3.49 | 3.37 | 73.37M |
| January 23, 2026 | 3.49 | 3.49 | 3.49 | 3.51 | 3.45 | 76.35M |
| January 22, 2026 | 3.32 | 3.46 | 3.46 | 3.58 | 3.32 | 123.6M |
| January 21, 2026 | 3.31 | 3.34 | 3.34 | 3.38 | 3.28 | 59.09M |
| January 20, 2026 | 3.36 | 3.32 | 3.32 | 3.38 | 3.3 | 68.02M |
| January 19, 2026 | 3.37 | 3.4 | 3.4 | 3.41 | 3.33 | 43.38M |
| January 16, 2026 | 3.43 | 3.38 | 3.38 | 3.49 | 3.37 | 66.86M |
| January 15, 2026 | 3.5 | 3.44 | 3.44 | 3.51 | 3.42 | 95.01M |
| January 14, 2026 | 3.49 | 3.52 | 3.52 | 3.61 | 3.48 | 110.18M |
| January 13, 2026 | 3.6 | 3.49 | 3.49 | 3.61 | 3.48 | 91.23M |
| January 12, 2026 | 3.54 | 3.59 | 3.59 | 3.6 | 3.53 | 93.29M |
| January 09, 2026 | 3.53 | 3.53 | 3.53 | 3.54 | 3.47 | 98.74M |
| January 08, 2026 | 3.43 | 3.54 | 3.54 | 3.58 | 3.41 | 121.17M |
| January 07, 2026 | 3.49 | 3.43 | 3.43 | 3.5 | 3.42 | 60.72M |
| January 06, 2026 | 3.48 | 3.5 | 3.5 | 3.56 | 3.47 | 78.51M |
| January 05, 2026 | 3.36 | 3.47 | 3.47 | 3.51 | 3.36 | 102.84M |
| December 31, 2025 | 3.36 | 3.35 | 3.35 | 3.38 | 3.32 | 35.85M |
| December 30, 2025 | 3.38 | 3.36 | 3.36 | 3.42 | 3.35 | 46.62M |
| December 29, 2025 | 3.41 | 3.38 | 3.38 | 3.41 | 3.36 | 33.41M |
| December 26, 2025 | 3.4 | 3.4 | 3.4 | 3.42 | 3.36 | 42.93M |
| December 25, 2025 | 3.37 | 3.4 | 3.4 | 3.43 | 3.35 | 44.17M |
| December 24, 2025 | 3.32 | 3.38 | 3.38 | 3.4 | 3.31 | 48.03M |
| December 23, 2025 | 3.36 | 3.31 | 3.31 | 3.37 | 3.3 | 40.55M |
| December 22, 2025 | 3.39 | 3.37 | 3.37 | 3.41 | 3.36 | 37.88M |
| December 19, 2025 | 3.31 | 3.39 | 3.39 | 3.41 | 3.3 | 67.22M |
| December 18, 2025 | 3.34 | 3.3 | 3.3 | 3.35 | 3.29 | 31.47M |
| December 17, 2025 | 3.34 | 3.33 | 3.33 | 3.35 | 3.27 | 37.75M |
| December 16, 2025 | 3.32 | 3.33 | 3.33 | 3.44 | 3.32 | 50.05M |
| December 15, 2025 | 3.28 | 3.31 | 3.31 | 3.35 | 3.24 | 39.51M |
| December 12, 2025 | 3.33 | 3.29 | 3.29 | 3.35 | 3.29 | 49.74M |
| December 11, 2025 | 3.43 | 3.33 | 3.33 | 3.44 | 3.33 | 50.06M |
| December 10, 2025 | 3.43 | 3.43 | 3.43 | 3.45 | 3.41 | 26.5M |
| December 09, 2025 | 3.47 | 3.43 | 3.43 | 3.48 | 3.43 | 28.71M |
| December 08, 2025 | 3.5 | 3.48 | 3.48 | 3.54 | 3.47 | 35.88M |
| December 05, 2025 | 3.42 | 3.49 | 3.49 | 3.49 | 3.4 | 39.22M |
| December 04, 2025 | 3.46 | 3.42 | 3.42 | 3.48 | 3.42 | 28.91M |
| December 03, 2025 | 3.52 | 3.47 | 3.47 | 3.53 | 3.46 | 32.99M |
| December 02, 2025 | 3.51 | 3.53 | 3.53 | 3.54 | 3.47 | 37.25M |
| December 01, 2025 | 3.49 | 3.51 | 3.51 | 3.53 | 3.49 | 26.23M |
| November 28, 2025 | 3.48 | 3.5 | 3.5 | 3.51 | 3.45 | 34.28M |
| November 27, 2025 | 3.58 | 3.49 | 3.49 | 3.59 | 3.49 | 45.82M |
| November 26, 2025 | 3.51 | 3.57 | 3.57 | 3.59 | 3.5 | 57.67M |
| November 25, 2025 | 3.53 | 3.51 | 3.51 | 3.54 | 3.5 | 41.28M |
| November 24, 2025 | 3.48 | 3.52 | 3.52 | 3.54 | 3.48 | 34.09M |
| November 21, 2025 | 3.6 | 3.48 | 3.48 | 3.62 | 3.46 | 66.61M |
| November 20, 2025 | 3.68 | 3.63 | 3.63 | 3.71 | 3.63 | 39.46M |