3.79
+0.05(+1.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.76 | 3.79 | 3.79 | 3.83 | 3.7 | 6.43M |
| February 12, 2026 | 3.8 | 3.74 | 3.74 | 3.81 | 3.73 | 5.55M |
| February 11, 2026 | 3.81 | 3.78 | 3.78 | 3.84 | 3.77 | 5.75M |
| February 10, 2026 | 3.71 | 3.84 | 3.84 | 3.87 | 3.69 | 11.49M |
| February 09, 2026 | 3.71 | 3.7 | 3.7 | 3.72 | 3.66 | 6.13M |
| February 06, 2026 | 3.65 | 3.7 | 3.7 | 3.73 | 3.65 | 5.55M |
| February 05, 2026 | 3.6 | 3.69 | 3.69 | 3.74 | 3.59 | 7.29M |
| February 04, 2026 | 3.69 | 3.6 | 3.6 | 3.69 | 3.58 | 8.41M |
| February 03, 2026 | 3.66 | 3.67 | 3.67 | 3.73 | 3.58 | 7.92M |
| February 02, 2026 | 3.68 | 3.68 | 3.68 | 3.77 | 3.65 | 11.96M |
| January 30, 2026 | 3.75 | 3.69 | 3.69 | 3.77 | 3.63 | 7.66M |
| January 29, 2026 | 3.78 | 3.77 | 3.77 | 3.84 | 3.76 | 6.14M |
| January 28, 2026 | 3.86 | 3.82 | 3.82 | 3.88 | 3.79 | 6.13M |
| January 27, 2026 | 3.9 | 3.88 | 3.88 | 3.92 | 3.85 | 4.46M |
| January 26, 2026 | 3.89 | 3.91 | 3.91 | 3.94 | 3.88 | 6.35M |
| January 23, 2026 | 3.88 | 3.89 | 3.89 | 3.92 | 3.86 | 8.14M |
| January 22, 2026 | 3.87 | 3.9 | 3.9 | 3.92 | 3.81 | 9.9M |
| January 21, 2026 | 3.95 | 3.87 | 3.87 | 4.03 | 3.86 | 13.81M |
| January 20, 2026 | 3.87 | 3.95 | 3.95 | 4.05 | 3.87 | 18.41M |
| January 19, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 2.17M |
| January 16, 2026 | 4.12 | 4.28 | 4.28 | 4.3 | 4.1 | 15.57M |
| January 15, 2026 | 4.01 | 4.11 | 4.11 | 4.15 | 3.97 | 8.95M |
| January 14, 2026 | 3.96 | 4.03 | 4.03 | 4.09 | 3.96 | 9.45M |
| January 13, 2026 | 4.16 | 3.99 | 3.99 | 4.16 | 3.99 | 11.11M |
| January 12, 2026 | 4.02 | 4.08 | 4.08 | 4.2 | 4.02 | 13.22M |
| January 09, 2026 | 3.97 | 4.08 | 4.08 | 4.13 | 3.91 | 16.53M |
| January 08, 2026 | 4.17 | 3.98 | 3.98 | 4.17 | 3.98 | 24.82M |
| January 07, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.96 | 3.57M |
| January 06, 2026 | 3.75 | 3.78 | 3.78 | 3.8 | 3.73 | 4.84M |
| January 05, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.72 | 5.41M |
| December 31, 2025 | 3.82 | 3.76 | 3.76 | 3.83 | 3.73 | 6.31M |
| December 30, 2025 | 3.93 | 3.8 | 3.8 | 3.93 | 3.8 | 9.23M |
| December 29, 2025 | 3.81 | 3.93 | 3.93 | 3.98 | 3.79 | 12.89M |
| December 26, 2025 | 3.8 | 3.8 | 3.8 | 3.82 | 3.76 | 5.71M |
| December 25, 2025 | 3.77 | 3.79 | 3.79 | 3.84 | 3.76 | 4.88M |
| December 24, 2025 | 3.77 | 3.77 | 3.77 | 3.78 | 3.73 | 4.08M |
| December 23, 2025 | 3.78 | 3.78 | 3.78 | 3.88 | 3.75 | 8.79M |
| December 22, 2025 | 3.78 | 3.77 | 3.77 | 3.82 | 3.76 | 5.65M |
| December 19, 2025 | 3.72 | 3.8 | 3.8 | 3.8 | 3.68 | 6.72M |
| December 18, 2025 | 3.72 | 3.7 | 3.7 | 3.79 | 3.7 | 6.46M |
| December 17, 2025 | 3.73 | 3.73 | 3.73 | 3.78 | 3.62 | 7.85M |
| December 16, 2025 | 3.76 | 3.71 | 3.71 | 3.82 | 3.7 | 6.71M |
| December 15, 2025 | 3.77 | 3.77 | 3.77 | 3.83 | 3.71 | 8.01M |
| December 12, 2025 | 3.91 | 3.76 | 3.76 | 3.91 | 3.71 | 10.63M |
| December 11, 2025 | 3.99 | 3.89 | 3.89 | 3.99 | 3.84 | 6.55M |
| December 10, 2025 | 3.99 | 3.95 | 3.95 | 4.02 | 3.93 | 6.65M |
| December 09, 2025 | 4 | 3.96 | 3.96 | 4.09 | 3.95 | 9.52M |
| December 08, 2025 | 4.02 | 4.01 | 4.01 | 4.04 | 3.93 | 11.25M |
| December 05, 2025 | 4.06 | 4.04 | 4.04 | 4.12 | 4.01 | 11.4M |
| December 04, 2025 | 3.94 | 4.07 | 4.07 | 4.12 | 3.87 | 17.71M |
| December 03, 2025 | 3.95 | 3.92 | 3.92 | 3.95 | 3.88 | 8.66M |
| December 02, 2025 | 4.03 | 3.93 | 3.93 | 4.03 | 3.92 | 7.61M |
| December 01, 2025 | 4.03 | 4.01 | 4.01 | 4.11 | 4.01 | 9.55M |
| November 28, 2025 | 4.1 | 4.02 | 4.02 | 4.1 | 3.97 | 13.59M |
| November 27, 2025 | 4.09 | 4.1 | 4.1 | 4.1 | 4.02 | 8.84M |
| November 26, 2025 | 4.14 | 4.07 | 4.07 | 4.17 | 4.06 | 11.74M |
| November 25, 2025 | 4.26 | 4.14 | 4.14 | 4.26 | 4.04 | 17.62M |
| November 24, 2025 | 4.09 | 4.23 | 4.23 | 4.29 | 4.09 | 16.07M |
| November 21, 2025 | 4.08 | 4.13 | 4.13 | 4.25 | 4.08 | 17.48M |
| November 20, 2025 | 4.2 | 4.18 | 4.18 | 4.28 | 4.01 | 19.22M |