2.81
-0.05(-1.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 2.86 | 2.81 | 2.81 | 2.88 | 2.8 | 20.19M |
| February 12, 2026 | 2.89 | 2.86 | 2.86 | 2.9 | 2.84 | 22.65M |
| February 11, 2026 | 2.91 | 2.9 | 2.9 | 2.98 | 2.9 | 18.52M |
| February 10, 2026 | 2.92 | 2.9 | 2.9 | 2.94 | 2.89 | 17.88M |
| February 09, 2026 | 2.91 | 2.92 | 2.92 | 2.93 | 2.87 | 22.27M |
| February 06, 2026 | 2.85 | 2.9 | 2.9 | 2.93 | 2.83 | 21.43M |
| February 05, 2026 | 2.81 | 2.87 | 2.87 | 2.91 | 2.79 | 27.64M |
| February 04, 2026 | 2.8 | 2.82 | 2.82 | 2.83 | 2.77 | 17.6M |
| February 03, 2026 | 2.81 | 2.8 | 2.8 | 2.83 | 2.75 | 23.15M |
| February 02, 2026 | 2.78 | 2.78 | 2.78 | 2.84 | 2.7 | 47.55M |
| January 30, 2026 | 2.88 | 2.87 | 2.87 | 2.91 | 2.85 | 24.92M |
| January 29, 2026 | 2.92 | 2.9 | 2.9 | 2.95 | 2.89 | 26.35M |
| January 28, 2026 | 2.99 | 2.92 | 2.92 | 3.02 | 2.92 | 33.35M |
| January 27, 2026 | 3.1 | 3.01 | 3.01 | 3.11 | 2.98 | 45.42M |
| January 26, 2026 | 3.04 | 3.11 | 3.11 | 3.27 | 3.04 | 89.88M |
| January 23, 2026 | 2.95 | 3.04 | 3.04 | 3.05 | 2.94 | 53.38M |
| January 22, 2026 | 2.91 | 2.96 | 2.96 | 2.96 | 2.88 | 31.84M |
| January 21, 2026 | 2.89 | 2.9 | 2.9 | 2.94 | 2.87 | 23.67M |
| January 20, 2026 | 2.97 | 2.91 | 2.91 | 3 | 2.9 | 29.74M |
| January 19, 2026 | 2.9 | 2.96 | 2.96 | 3.03 | 2.84 | 49.86M |
| January 16, 2026 | 2.89 | 2.89 | 2.89 | 2.9 | 2.84 | 28.82M |
| January 15, 2026 | 2.97 | 2.89 | 2.89 | 2.98 | 2.87 | 41.16M |
| January 14, 2026 | 3.03 | 2.98 | 2.98 | 3.05 | 2.96 | 46.7M |
| January 13, 2026 | 3.01 | 3.02 | 3.02 | 3.07 | 2.98 | 45.17M |
| January 12, 2026 | 2.99 | 3.01 | 3.01 | 3.02 | 2.97 | 40.38M |
| January 09, 2026 | 3.06 | 3 | 3 | 3.06 | 2.97 | 29.43M |
| January 08, 2026 | 2.94 | 3.03 | 3.03 | 3.03 | 2.93 | 36.29M |
| January 07, 2026 | 3.01 | 2.95 | 2.95 | 3.01 | 2.94 | 30.96M |
| January 06, 2026 | 2.98 | 3.01 | 3.01 | 3.04 | 2.98 | 31.09M |
| January 05, 2026 | 2.95 | 3 | 3 | 3.01 | 2.94 | 23.58M |
| December 31, 2025 | 2.99 | 2.96 | 2.96 | 3 | 2.93 | 20.85M |
| December 30, 2025 | 3.01 | 2.99 | 2.99 | 3.02 | 2.96 | 29.43M |
| December 29, 2025 | 3.07 | 3.04 | 3.04 | 3.09 | 2.98 | 50.96M |
| December 26, 2025 | 2.95 | 3.08 | 3.08 | 3.23 | 2.93 | 92.18M |
| December 25, 2025 | 2.87 | 2.94 | 2.94 | 2.95 | 2.87 | 32.23M |
| December 24, 2025 | 2.9 | 2.87 | 2.87 | 2.9 | 2.85 | 20.37M |
| December 23, 2025 | 2.96 | 2.88 | 2.88 | 2.99 | 2.86 | 35.41M |
| December 22, 2025 | 2.95 | 2.96 | 2.96 | 3.01 | 2.95 | 23.93M |
| December 19, 2025 | 2.86 | 2.95 | 2.95 | 2.97 | 2.86 | 35.65M |
| December 18, 2025 | 2.85 | 2.89 | 2.89 | 3.06 | 2.82 | 52.55M |
| December 17, 2025 | 2.86 | 2.86 | 2.86 | 2.88 | 2.78 | 38.47M |
| December 16, 2025 | 2.91 | 2.88 | 2.88 | 2.95 | 2.86 | 21.79M |
| December 15, 2025 | 2.88 | 2.93 | 2.93 | 3.06 | 2.87 | 32.46M |
| December 12, 2025 | 2.94 | 2.91 | 2.91 | 2.97 | 2.91 | 27.74M |
| December 11, 2025 | 3.05 | 2.96 | 2.96 | 3.07 | 2.95 | 33.92M |
| December 10, 2025 | 3.05 | 3.06 | 3.06 | 3.06 | 3.01 | 25.48M |
| December 09, 2025 | 3.07 | 3.05 | 3.05 | 3.1 | 3.04 | 21.72M |
| December 08, 2025 | 3.12 | 3.09 | 3.09 | 3.13 | 3.05 | 26.44M |
| December 05, 2025 | 2.99 | 3.09 | 3.09 | 3.11 | 2.97 | 36.52M |
| December 04, 2025 | 3.06 | 3.01 | 3.01 | 3.08 | 3 | 27.57M |
| December 03, 2025 | 3.14 | 3.06 | 3.06 | 3.19 | 3.05 | 45.29M |
| December 02, 2025 | 3.15 | 3.17 | 3.17 | 3.2 | 3.09 | 36.02M |
| December 01, 2025 | 3.2 | 3.15 | 3.15 | 3.22 | 3.13 | 36.14M |
| November 28, 2025 | 3.13 | 3.2 | 3.2 | 3.21 | 3.09 | 42.31M |
| November 27, 2025 | 3.14 | 3.12 | 3.12 | 3.19 | 3.1 | 35.98M |
| November 26, 2025 | 3.16 | 3.15 | 3.15 | 3.22 | 3.12 | 37.7M |
| November 25, 2025 | 3.19 | 3.17 | 3.17 | 3.2 | 3.14 | 39.94M |
| November 24, 2025 | 3.2 | 3.15 | 3.15 | 3.27 | 3.12 | 46.54M |
| November 21, 2025 | 3.44 | 3.19 | 3.19 | 3.47 | 3.19 | 77.4M |
| November 20, 2025 | 3.54 | 3.46 | 3.46 | 3.54 | 3.44 | 32.89M |