3.85
-0.04(-1.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.93 | 3.85 | 3.85 | 3.93 | 3.83 | 11.23M |
| February 12, 2026 | 3.98 | 3.89 | 3.89 | 3.98 | 3.88 | 13.28M |
| February 11, 2026 | 4 | 3.98 | 3.98 | 4.02 | 3.96 | 12.07M |
| February 10, 2026 | 4.05 | 4.03 | 4.03 | 4.05 | 3.98 | 11.2M |
| February 09, 2026 | 4 | 4.02 | 4.02 | 4.08 | 3.96 | 16.9M |
| February 06, 2026 | 3.91 | 3.95 | 3.95 | 4 | 3.87 | 14.17M |
| February 05, 2026 | 3.86 | 3.89 | 3.89 | 3.94 | 3.85 | 13.24M |
| February 04, 2026 | 3.72 | 3.86 | 3.86 | 3.87 | 3.71 | 17.99M |
| February 03, 2026 | 3.7 | 3.73 | 3.73 | 3.76 | 3.67 | 15.31M |
| February 02, 2026 | 3.68 | 3.69 | 3.69 | 3.78 | 3.66 | 16.84M |
| January 30, 2026 | 3.65 | 3.69 | 3.69 | 3.71 | 3.6 | 15.83M |
| January 29, 2026 | 3.65 | 3.68 | 3.68 | 3.72 | 3.61 | 10.84M |
| January 28, 2026 | 3.7 | 3.65 | 3.65 | 3.73 | 3.63 | 11.51M |
| January 27, 2026 | 3.76 | 3.7 | 3.7 | 3.78 | 3.63 | 13.62M |
| January 26, 2026 | 3.82 | 3.76 | 3.76 | 3.82 | 3.7 | 14.08M |
| January 23, 2026 | 3.76 | 3.81 | 3.81 | 3.81 | 3.75 | 10.12M |
| January 22, 2026 | 3.74 | 3.78 | 3.78 | 3.79 | 3.7 | 12.01M |
| January 21, 2026 | 3.66 | 3.71 | 3.71 | 3.73 | 3.61 | 11.62M |
| January 20, 2026 | 3.62 | 3.68 | 3.68 | 3.68 | 3.58 | 14.32M |
| January 19, 2026 | 3.52 | 3.61 | 3.61 | 3.62 | 3.51 | 14.41M |
| January 16, 2026 | 3.65 | 3.51 | 3.51 | 3.67 | 3.5 | 19.25M |
| January 15, 2026 | 3.67 | 3.64 | 3.64 | 3.68 | 3.62 | 12.2M |
| January 14, 2026 | 3.7 | 3.67 | 3.67 | 3.74 | 3.59 | 16.12M |
| January 13, 2026 | 3.71 | 3.69 | 3.69 | 3.77 | 3.68 | 15.27M |
| January 12, 2026 | 3.72 | 3.71 | 3.71 | 3.73 | 3.68 | 12.85M |
| January 09, 2026 | 3.73 | 3.71 | 3.71 | 3.73 | 3.66 | 10.81M |
| January 08, 2026 | 3.61 | 3.72 | 3.72 | 3.73 | 3.61 | 14.68M |
| January 07, 2026 | 3.68 | 3.62 | 3.62 | 3.68 | 3.61 | 11.92M |
| January 06, 2026 | 3.67 | 3.68 | 3.68 | 3.72 | 3.64 | 11.8M |
| January 05, 2026 | 3.65 | 3.66 | 3.66 | 3.68 | 3.59 | 14.96M |
| December 31, 2025 | 3.56 | 3.61 | 3.61 | 3.62 | 3.46 | 13.1M |
| December 30, 2025 | 3.6 | 3.56 | 3.56 | 3.65 | 3.55 | 12.23M |
| December 29, 2025 | 3.59 | 3.61 | 3.61 | 3.63 | 3.55 | 11.04M |
| December 26, 2025 | 3.64 | 3.62 | 3.62 | 3.66 | 3.59 | 9.7M |
| December 25, 2025 | 3.65 | 3.65 | 3.65 | 3.67 | 3.59 | 8.43M |
| December 24, 2025 | 3.67 | 3.63 | 3.63 | 3.67 | 3.59 | 10.09M |
| December 23, 2025 | 3.7 | 3.61 | 3.61 | 3.72 | 3.59 | 12.94M |
| December 22, 2025 | 3.77 | 3.71 | 3.71 | 3.83 | 3.7 | 13.82M |
| December 19, 2025 | 3.62 | 3.76 | 3.76 | 3.78 | 3.57 | 18.87M |
| December 18, 2025 | 3.54 | 3.62 | 3.62 | 3.65 | 3.52 | 14.94M |
| December 17, 2025 | 3.57 | 3.55 | 3.55 | 3.61 | 3.5 | 16.35M |
| December 16, 2025 | 3.58 | 3.61 | 3.61 | 3.82 | 3.55 | 25.25M |
| December 15, 2025 | 3.53 | 3.59 | 3.59 | 3.61 | 3.47 | 19.43M |
| December 12, 2025 | 3.63 | 3.55 | 3.55 | 3.8 | 3.53 | 20.02M |
| December 11, 2025 | 3.77 | 3.61 | 3.61 | 3.77 | 3.61 | 16.01M |
| December 10, 2025 | 3.81 | 3.75 | 3.75 | 3.85 | 3.73 | 14.55M |
| December 09, 2025 | 3.87 | 3.81 | 3.81 | 3.89 | 3.78 | 9.53M |
| December 08, 2025 | 3.86 | 3.87 | 3.87 | 3.9 | 3.82 | 10.83M |
| December 05, 2025 | 3.78 | 3.84 | 3.84 | 3.86 | 3.73 | 11.15M |
| December 04, 2025 | 3.88 | 3.78 | 3.78 | 3.9 | 3.75 | 14.13M |
| December 03, 2025 | 3.91 | 3.89 | 3.89 | 3.96 | 3.86 | 12.72M |
| December 02, 2025 | 3.87 | 3.93 | 3.93 | 3.95 | 3.82 | 16.82M |
| December 01, 2025 | 3.97 | 3.88 | 3.88 | 4.01 | 3.87 | 15.43M |
| November 28, 2025 | 3.87 | 3.97 | 3.97 | 3.97 | 3.8 | 15.01M |
| November 27, 2025 | 3.91 | 3.88 | 3.88 | 3.98 | 3.87 | 18.9M |
| November 26, 2025 | 3.95 | 3.89 | 3.89 | 4.03 | 3.88 | 16.22M |
| November 25, 2025 | 4 | 3.95 | 3.95 | 4.02 | 3.95 | 13.01M |
| November 24, 2025 | 3.96 | 3.97 | 3.97 | 4.03 | 3.92 | 16.14M |
| November 21, 2025 | 4.06 | 3.94 | 3.94 | 4.21 | 3.94 | 24.64M |
| November 20, 2025 | 4.17 | 4.1 | 4.1 | 4.17 | 4.02 | 12.68M |