3.54
-0.32(-8.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.83 | 3.54 | 3.54 | 3.84 | 3.53 | 286.62M |
| February 12, 2026 | 3.72 | 3.86 | 3.86 | 4 | 3.72 | 257.58M |
| February 11, 2026 | 3.69 | 3.68 | 3.68 | 3.72 | 3.66 | 84.03M |
| February 10, 2026 | 3.67 | 3.7 | 3.7 | 3.75 | 3.59 | 143.06M |
| February 09, 2026 | 3.65 | 3.69 | 3.69 | 3.73 | 3.63 | 153.58M |
| February 06, 2026 | 3.55 | 3.61 | 3.61 | 3.66 | 3.49 | 122.95M |
| February 05, 2026 | 3.68 | 3.59 | 3.59 | 3.69 | 3.55 | 126.62M |
| February 04, 2026 | 3.58 | 3.69 | 3.69 | 3.72 | 3.57 | 164.57M |
| February 03, 2026 | 3.53 | 3.58 | 3.58 | 3.59 | 3.49 | 168.43M |
| February 02, 2026 | 3.6 | 3.49 | 3.49 | 3.64 | 3.45 | 216.18M |
| January 30, 2026 | 3.7 | 3.69 | 3.69 | 3.83 | 3.6 | 215.83M |
| January 29, 2026 | 3.66 | 3.69 | 3.69 | 3.78 | 3.65 | 247.13M |
| January 28, 2026 | 3.58 | 3.65 | 3.65 | 3.7 | 3.52 | 252.19M |
| January 27, 2026 | 3.55 | 3.58 | 3.58 | 3.67 | 3.49 | 232.67M |
| January 26, 2026 | 3.44 | 3.58 | 3.58 | 3.6 | 3.41 | 269.69M |
| January 23, 2026 | 3.39 | 3.42 | 3.42 | 3.44 | 3.37 | 124.77M |
| January 22, 2026 | 3.39 | 3.41 | 3.41 | 3.48 | 3.38 | 146.75M |
| January 21, 2026 | 3.33 | 3.39 | 3.39 | 3.43 | 3.29 | 160.62M |
| January 20, 2026 | 3.32 | 3.35 | 3.35 | 3.36 | 3.26 | 153.6M |
| January 19, 2026 | 3.24 | 3.33 | 3.33 | 3.35 | 3.23 | 141.84M |
| January 16, 2026 | 3.33 | 3.24 | 3.24 | 3.34 | 3.23 | 180.69M |
| January 15, 2026 | 3.3 | 3.36 | 3.36 | 3.39 | 3.29 | 158.64M |
| January 14, 2026 | 3.28 | 3.33 | 3.33 | 3.45 | 3.27 | 311.39M |
| January 13, 2026 | 3.27 | 3.26 | 3.26 | 3.29 | 3.23 | 150.98M |
| January 12, 2026 | 3.24 | 3.26 | 3.26 | 3.3 | 3.21 | 172.78M |
| January 09, 2026 | 3.28 | 3.22 | 3.22 | 3.3 | 3.19 | 165.96M |
| January 08, 2026 | 3.16 | 3.21 | 3.21 | 3.3 | 3.16 | 264.26M |
| January 07, 2026 | 3.14 | 3.09 | 3.09 | 3.18 | 3.09 | 136.29M |
| January 06, 2026 | 3.07 | 3.15 | 3.15 | 3.19 | 3.05 | 191.44M |
| January 05, 2026 | 3.05 | 3.07 | 3.07 | 3.1 | 3.04 | 110.6M |
| December 31, 2025 | 3.05 | 3.02 | 3.02 | 3.06 | 3.01 | 71.21M |
| December 30, 2025 | 3.06 | 3.05 | 3.05 | 3.07 | 3.02 | 77.49M |
| December 29, 2025 | 3.04 | 3.05 | 3.05 | 3.07 | 3.02 | 72.36M |
| December 26, 2025 | 3.04 | 3.03 | 3.03 | 3.06 | 3.03 | 59.18M |
| December 25, 2025 | 3.04 | 3.04 | 3.04 | 3.05 | 3.02 | 53.16M |
| December 24, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.01 | 71.84M |
| December 23, 2025 | 3.08 | 3.05 | 3.05 | 3.08 | 3.04 | 60.5M |
| December 22, 2025 | 3.05 | 3.07 | 3.07 | 3.09 | 3.05 | 67.84M |
| December 19, 2025 | 3.03 | 3.05 | 3.05 | 3.07 | 3.03 | 73.14M |
| December 18, 2025 | 3.02 | 3.04 | 3.04 | 3.06 | 3.01 | 61.89M |
| December 17, 2025 | 2.97 | 3.02 | 3.02 | 3.04 | 2.95 | 82.13M |
| December 16, 2025 | 3.03 | 2.98 | 2.98 | 3.04 | 2.97 | 85.42M |
| December 15, 2025 | 3.02 | 3.04 | 3.04 | 3.07 | 3.01 | 62.77M |
| December 12, 2025 | 3.02 | 3.03 | 3.03 | 3.04 | 3 | 64.37M |
| December 11, 2025 | 3.05 | 3.01 | 3.01 | 3.05 | 3 | 67.43M |
| December 10, 2025 | 3.04 | 3.04 | 3.04 | 3.06 | 3.02 | 58.01M |
| December 09, 2025 | 3.09 | 3.05 | 3.05 | 3.1 | 3.04 | 80.29M |
| December 08, 2025 | 3.1 | 3.1 | 3.1 | 3.11 | 3.07 | 85.7M |
| December 05, 2025 | 3.09 | 3.1 | 3.1 | 3.1 | 3.05 | 86.56M |
| December 04, 2025 | 3.1 | 3.1 | 3.1 | 3.15 | 3.07 | 77.71M |
| December 03, 2025 | 3.09 | 3.09 | 3.09 | 3.11 | 3.08 | 76.21M |
| December 02, 2025 | 3.21 | 3.09 | 3.09 | 3.22 | 3.08 | 210.49M |
| December 01, 2025 | 3.11 | 3.23 | 3.23 | 3.25 | 3.11 | 158.38M |
| November 28, 2025 | 3.14 | 3.12 | 3.12 | 3.16 | 3.1 | 114.39M |
| November 27, 2025 | 3.2 | 3.13 | 3.13 | 3.2 | 3.12 | 101.21M |
| November 26, 2025 | 3.22 | 3.2 | 3.2 | 3.25 | 3.19 | 89.82M |
| November 25, 2025 | 3.18 | 3.21 | 3.21 | 3.25 | 3.16 | 105.85M |
| November 24, 2025 | 3.18 | 3.19 | 3.19 | 3.23 | 3.14 | 103.49M |
| November 21, 2025 | 3.22 | 3.16 | 3.16 | 3.25 | 3.15 | 133.13M |
| November 20, 2025 | 3.26 | 3.23 | 3.23 | 3.28 | 3.22 | 100.1M |