3.76
-0.09(-2.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.82 | 3.76 | 3.76 | 3.86 | 3.75 | 118.84M |
| February 12, 2026 | 3.82 | 3.85 | 3.85 | 3.89 | 3.73 | 187.73M |
| February 11, 2026 | 4.07 | 3.86 | 3.86 | 4.07 | 3.85 | 333.89M |
| February 10, 2026 | 3.95 | 4.22 | 4.22 | 4.23 | 3.89 | 500.05M |
| February 09, 2026 | 3.79 | 3.94 | 3.94 | 3.94 | 3.79 | 272.56M |
| February 06, 2026 | 3.7 | 3.71 | 3.71 | 3.75 | 3.62 | 119.43M |
| February 05, 2026 | 3.69 | 3.73 | 3.73 | 3.8 | 3.68 | 117.27M |
| February 04, 2026 | 3.77 | 3.73 | 3.73 | 3.77 | 3.68 | 107.52M |
| February 03, 2026 | 3.72 | 3.78 | 3.78 | 3.78 | 3.7 | 129.55M |
| February 02, 2026 | 3.66 | 3.71 | 3.71 | 3.82 | 3.66 | 149.75M |
| January 30, 2026 | 3.75 | 3.65 | 3.65 | 3.78 | 3.63 | 147.85M |
| January 29, 2026 | 3.7 | 3.78 | 3.78 | 3.9 | 3.62 | 203.9M |
| January 28, 2026 | 3.76 | 3.72 | 3.72 | 3.83 | 3.72 | 122.95M |
| January 27, 2026 | 3.84 | 3.79 | 3.79 | 3.91 | 3.73 | 140.2M |
| January 26, 2026 | 3.98 | 3.87 | 3.87 | 4 | 3.81 | 159.87M |
| January 23, 2026 | 3.98 | 3.97 | 3.97 | 4.02 | 3.96 | 170.19M |
| January 22, 2026 | 4.03 | 3.98 | 3.98 | 4.06 | 3.97 | 178.16M |
| January 21, 2026 | 3.84 | 4.07 | 4.07 | 4.17 | 3.8 | 299.43M |
| January 20, 2026 | 3.85 | 3.9 | 3.9 | 3.97 | 3.8 | 205.32M |
| January 19, 2026 | 3.81 | 3.88 | 3.88 | 3.96 | 3.74 | 258.58M |
| January 16, 2026 | 4.18 | 3.92 | 3.92 | 4.25 | 3.9 | 398.95M |
| January 15, 2026 | 4.55 | 4.27 | 4.27 | 4.55 | 4.21 | 454.37M |
| January 14, 2026 | 4.3 | 4.59 | 4.59 | 4.75 | 4.23 | 841.44M |
| January 13, 2026 | 4.25 | 4.52 | 4.52 | 4.62 | 3.97 | 885.75M |
| January 12, 2026 | 4.28 | 4.2 | 4.2 | 4.29 | 4.06 | 802.25M |
| January 09, 2026 | 3.59 | 3.96 | 3.96 | 3.96 | 3.57 | 386.29M |
| January 08, 2026 | 3.51 | 3.6 | 3.6 | 3.62 | 3.49 | 182.05M |
| January 07, 2026 | 3.64 | 3.55 | 3.55 | 3.67 | 3.51 | 223.73M |
| January 06, 2026 | 3.56 | 3.65 | 3.65 | 3.65 | 3.52 | 254.89M |
| January 05, 2026 | 3.45 | 3.58 | 3.58 | 3.63 | 3.41 | 271.77M |
| December 31, 2025 | 3.38 | 3.44 | 3.44 | 3.47 | 3.32 | 186.84M |
| December 30, 2025 | 3.37 | 3.38 | 3.38 | 3.46 | 3.31 | 150.62M |
| December 29, 2025 | 3.39 | 3.4 | 3.4 | 3.59 | 3.37 | 226.65M |
| December 26, 2025 | 3.35 | 3.4 | 3.4 | 3.49 | 3.32 | 197.3M |
| December 25, 2025 | 3.36 | 3.36 | 3.36 | 3.37 | 3.32 | 83.83M |
| December 24, 2025 | 3.27 | 3.35 | 3.35 | 3.37 | 3.26 | 104.91M |
| December 23, 2025 | 3.37 | 3.28 | 3.28 | 3.38 | 3.27 | 99.98M |
| December 22, 2025 | 3.38 | 3.36 | 3.36 | 3.38 | 3.32 | 95.38M |
| December 19, 2025 | 3.28 | 3.37 | 3.37 | 3.4 | 3.25 | 150.2M |
| December 18, 2025 | 3.25 | 3.28 | 3.28 | 3.34 | 3.24 | 104.37M |
| December 17, 2025 | 3.26 | 3.29 | 3.29 | 3.3 | 3.19 | 137.61M |
| December 16, 2025 | 3.43 | 3.28 | 3.28 | 3.44 | 3.26 | 159.48M |
| December 15, 2025 | 3.48 | 3.45 | 3.45 | 3.49 | 3.39 | 99.87M |
| December 12, 2025 | 3.5 | 3.47 | 3.47 | 3.5 | 3.43 | 117.86M |
| December 11, 2025 | 3.63 | 3.51 | 3.51 | 3.63 | 3.5 | 132.93M |
| December 10, 2025 | 3.62 | 3.62 | 3.62 | 3.65 | 3.56 | 125.65M |
| December 09, 2025 | 3.62 | 3.65 | 3.65 | 3.7 | 3.58 | 159.43M |
| December 08, 2025 | 3.58 | 3.62 | 3.62 | 3.67 | 3.58 | 155.23M |
| December 05, 2025 | 3.51 | 3.57 | 3.57 | 3.58 | 3.48 | 126.63M |
| December 04, 2025 | 3.62 | 3.55 | 3.55 | 3.64 | 3.54 | 147.65M |
| December 03, 2025 | 3.78 | 3.62 | 3.62 | 3.79 | 3.61 | 226.91M |
| December 02, 2025 | 3.86 | 3.8 | 3.8 | 3.9 | 3.75 | 160.46M |
| December 01, 2025 | 3.87 | 3.89 | 3.89 | 3.93 | 3.83 | 212.37M |
| November 28, 2025 | 3.75 | 3.85 | 3.85 | 3.85 | 3.72 | 196.23M |
| November 27, 2025 | 3.94 | 3.79 | 3.79 | 3.94 | 3.78 | 298.77M |
| November 26, 2025 | 3.9 | 3.97 | 3.97 | 4.01 | 3.87 | 347.92M |
| November 25, 2025 | 3.9 | 3.94 | 3.94 | 3.99 | 3.85 | 362.9M |
| November 24, 2025 | 3.75 | 3.94 | 3.94 | 4.01 | 3.63 | 488.04M |
| November 21, 2025 | 3.68 | 3.71 | 3.71 | 3.95 | 3.66 | 437.18M |
| November 20, 2025 | 3.75 | 3.72 | 3.72 | 3.82 | 3.7 | 168.5M |