3.84
-0.14(-3.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.96 | 3.84 | 3.84 | 3.97 | 3.83 | 121.92M |
| February 12, 2026 | 4.03 | 3.98 | 3.98 | 4.08 | 3.92 | 88.44M |
| February 11, 2026 | 4.12 | 4.04 | 4.04 | 4.17 | 4.03 | 60.86M |
| February 10, 2026 | 4.15 | 4.13 | 4.13 | 4.23 | 4.12 | 74.47M |
| February 09, 2026 | 4.1 | 4.19 | 4.19 | 4.3 | 4.09 | 159.7M |
| February 06, 2026 | 3.92 | 4.03 | 4.03 | 4.08 | 3.86 | 101.3M |
| February 05, 2026 | 4.14 | 3.95 | 3.95 | 4.15 | 3.93 | 134.26M |
| February 04, 2026 | 4 | 4.19 | 4.19 | 4.2 | 3.99 | 168.57M |
| February 03, 2026 | 3.85 | 3.99 | 3.99 | 4 | 3.84 | 103.04M |
| February 02, 2026 | 3.87 | 3.82 | 3.82 | 3.93 | 3.81 | 66.14M |
| January 30, 2026 | 4 | 3.84 | 3.84 | 4.04 | 3.77 | 131.75M |
| January 29, 2026 | 4.04 | 4.04 | 4.04 | 4.15 | 3.98 | 95.13M |
| January 28, 2026 | 4.13 | 4.07 | 4.07 | 4.14 | 4.04 | 72.4M |
| January 27, 2026 | 4.03 | 4.14 | 4.14 | 4.18 | 3.83 | 148.38M |
| January 26, 2026 | 4.11 | 4.04 | 4.04 | 4.16 | 4.02 | 96.91M |
| January 23, 2026 | 3.85 | 4.11 | 4.11 | 4.12 | 3.85 | 195.84M |
| January 22, 2026 | 3.92 | 3.85 | 3.85 | 3.94 | 3.8 | 93.3M |
| January 21, 2026 | 3.97 | 3.97 | 3.97 | 4 | 3.92 | 44.59M |
| January 20, 2026 | 4.06 | 3.99 | 3.99 | 4.13 | 3.97 | 61.65M |
| January 19, 2026 | 3.97 | 4.05 | 4.05 | 4.09 | 3.94 | 60.34M |
| January 16, 2026 | 4.01 | 3.99 | 3.99 | 4.1 | 3.95 | 57.78M |
| January 15, 2026 | 3.97 | 3.96 | 3.96 | 4.02 | 3.93 | 54.56M |
| January 14, 2026 | 4.05 | 4 | 4 | 4.11 | 3.95 | 81.99M |
| January 13, 2026 | 4.12 | 4.04 | 4.04 | 4.13 | 4.02 | 72.46M |
| January 12, 2026 | 4.03 | 4.13 | 4.13 | 4.14 | 4.01 | 87.08M |
| January 09, 2026 | 4.03 | 4.06 | 4.06 | 4.09 | 4.01 | 59.67M |
| January 08, 2026 | 4.01 | 4.07 | 4.07 | 4.08 | 3.98 | 60.18M |
| January 07, 2026 | 4.01 | 4.03 | 4.03 | 4.05 | 3.97 | 54.34M |
| January 06, 2026 | 3.94 | 4.02 | 4.02 | 4.02 | 3.93 | 56.8M |
| January 05, 2026 | 3.92 | 3.94 | 3.94 | 3.95 | 3.9 | 42.06M |
| December 31, 2025 | 4 | 3.91 | 3.91 | 4.01 | 3.9 | 49.56M |
| December 30, 2025 | 4.06 | 4 | 4 | 4.11 | 3.99 | 69.09M |
| December 29, 2025 | 4.13 | 4.11 | 4.11 | 4.24 | 4.07 | 75.23M |
| December 26, 2025 | 4.3 | 4.1 | 4.1 | 4.42 | 4.1 | 111.37M |
| December 25, 2025 | 4.06 | 4.05 | 4.05 | 4.07 | 4 | 46.36M |
| December 24, 2025 | 3.98 | 4.06 | 4.06 | 4.08 | 3.96 | 50.63M |
| December 23, 2025 | 4.1 | 4.02 | 4.02 | 4.12 | 3.99 | 66.28M |
| December 22, 2025 | 4.14 | 4.12 | 4.12 | 4.16 | 4.09 | 63.32M |
| December 19, 2025 | 4.09 | 4.14 | 4.14 | 4.17 | 4.06 | 74.44M |
| December 18, 2025 | 4.11 | 4.09 | 4.09 | 4.19 | 4.07 | 80.42M |
| December 17, 2025 | 4.07 | 4.16 | 4.16 | 4.24 | 4.07 | 121.35M |
| December 16, 2025 | 4.22 | 4.09 | 4.09 | 4.24 | 4.06 | 157.35M |
| December 15, 2025 | 3.84 | 4.28 | 4.28 | 4.28 | 3.84 | 145.54M |
| December 12, 2025 | 3.9 | 3.89 | 3.89 | 3.99 | 3.86 | 71.94M |
| December 11, 2025 | 4.05 | 3.95 | 3.95 | 4.08 | 3.9 | 125.38M |
| December 10, 2025 | 4.11 | 4.17 | 4.17 | 4.5 | 3.95 | 237.12M |
| December 09, 2025 | 3.73 | 4.11 | 4.11 | 4.11 | 3.69 | 98.05M |
| December 08, 2025 | 3.76 | 3.74 | 3.74 | 3.77 | 3.72 | 32.06M |
| December 05, 2025 | 3.66 | 3.74 | 3.74 | 3.75 | 3.62 | 40.14M |
| December 04, 2025 | 3.66 | 3.64 | 3.64 | 3.68 | 3.58 | 29.94M |
| December 03, 2025 | 3.72 | 3.65 | 3.65 | 3.73 | 3.64 | 35.66M |
| December 02, 2025 | 3.77 | 3.72 | 3.72 | 3.79 | 3.7 | 35.53M |
| December 01, 2025 | 3.77 | 3.78 | 3.78 | 3.82 | 3.75 | 39.17M |
| November 28, 2025 | 3.67 | 3.76 | 3.76 | 3.78 | 3.64 | 38.98M |
| November 27, 2025 | 3.67 | 3.69 | 3.69 | 3.73 | 3.66 | 33.84M |
| November 26, 2025 | 3.7 | 3.69 | 3.69 | 3.75 | 3.66 | 38.93M |
| November 25, 2025 | 3.69 | 3.7 | 3.7 | 3.73 | 3.65 | 40.18M |
| November 24, 2025 | 3.69 | 3.67 | 3.67 | 3.73 | 3.57 | 59.85M |
| November 21, 2025 | 4 | 3.71 | 3.71 | 4 | 3.68 | 115.42M |
| November 20, 2025 | 4.14 | 4.04 | 4.04 | 4.17 | 4.03 | 54M |