3.41
+0.06(+1.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 16, 2026 | 3.38 | 3.35 | 3.35 | 3.4 | 3.31 | 15.73M |
| January 15, 2026 | 3.38 | 3.38 | 3.38 | 3.41 | 3.36 | 14.14M |
| January 14, 2026 | 3.45 | 3.4 | 3.4 | 3.48 | 3.36 | 23.09M |
| January 13, 2026 | 3.47 | 3.46 | 3.46 | 3.5 | 3.42 | 19.15M |
| January 12, 2026 | 3.45 | 3.46 | 3.46 | 3.5 | 3.44 | 17.6M |
| January 09, 2026 | 3.4 | 3.45 | 3.45 | 3.46 | 3.38 | 15.78M |
| January 08, 2026 | 3.35 | 3.41 | 3.41 | 3.41 | 3.35 | 11.43M |
| January 07, 2026 | 3.45 | 3.37 | 3.37 | 3.46 | 3.36 | 14.66M |
| January 06, 2026 | 3.44 | 3.46 | 3.46 | 3.47 | 3.41 | 10.87M |
| January 05, 2026 | 3.39 | 3.42 | 3.42 | 3.44 | 3.39 | 9.11M |
| December 31, 2025 | 3.39 | 3.38 | 3.38 | 3.39 | 3.34 | 9.85M |
| December 30, 2025 | 3.41 | 3.38 | 3.38 | 3.41 | 3.36 | 7.72M |
| December 29, 2025 | 3.43 | 3.41 | 3.41 | 3.44 | 3.39 | 7.43M |
| December 26, 2025 | 3.47 | 3.43 | 3.43 | 3.48 | 3.42 | 10.04M |
| December 25, 2025 | 3.4 | 3.46 | 3.46 | 3.47 | 3.4 | 8.66M |
| December 24, 2025 | 3.4 | 3.41 | 3.41 | 3.44 | 3.37 | 7.45M |
| December 23, 2025 | 3.45 | 3.39 | 3.39 | 3.45 | 3.37 | 9.86M |
| December 22, 2025 | 3.46 | 3.45 | 3.45 | 3.48 | 3.44 | 8.44M |
| December 19, 2025 | 3.38 | 3.47 | 3.47 | 3.48 | 3.38 | 12.33M |
| December 18, 2025 | 3.41 | 3.4 | 3.4 | 3.45 | 3.38 | 10.03M |
| December 17, 2025 | 3.42 | 3.41 | 3.41 | 3.43 | 3.35 | 10.41M |
| December 16, 2025 | 3.48 | 3.4 | 3.4 | 3.49 | 3.4 | 11.24M |
| December 15, 2025 | 3.43 | 3.49 | 3.49 | 3.51 | 3.4 | 12.29M |
| December 12, 2025 | 3.5 | 3.43 | 3.43 | 3.52 | 3.43 | 13.36M |
| December 11, 2025 | 3.58 | 3.48 | 3.48 | 3.59 | 3.47 | 17.14M |
| December 10, 2025 | 3.64 | 3.58 | 3.58 | 3.68 | 3.55 | 20.97M |
| December 09, 2025 | 3.69 | 3.67 | 3.67 | 3.71 | 3.64 | 15M |
| December 08, 2025 | 3.77 | 3.7 | 3.7 | 3.77 | 3.68 | 17.9M |
| December 05, 2025 | 3.76 | 3.76 | 3.76 | 3.77 | 3.69 | 17.82M |
| December 04, 2025 | 3.68 | 3.76 | 3.76 | 3.88 | 3.68 | 29.3M |
| December 03, 2025 | 3.74 | 3.87 | 3.87 | 4.07 | 3.71 | 55.59M |
| December 02, 2025 | 3.73 | 3.73 | 3.73 | 3.76 | 3.66 | 13.23M |
| December 01, 2025 | 3.8 | 3.75 | 3.75 | 3.85 | 3.73 | 19.68M |
| November 28, 2025 | 3.68 | 3.79 | 3.79 | 3.93 | 3.65 | 31.55M |
| November 27, 2025 | 3.6 | 3.7 | 3.7 | 3.72 | 3.58 | 15.49M |
| November 26, 2025 | 3.63 | 3.62 | 3.62 | 3.74 | 3.61 | 16.02M |
| November 25, 2025 | 3.61 | 3.65 | 3.65 | 3.69 | 3.58 | 10.57M |
| November 24, 2025 | 3.62 | 3.61 | 3.61 | 3.64 | 3.55 | 14.61M |
| November 21, 2025 | 3.74 | 3.57 | 3.57 | 3.78 | 3.55 | 22.38M |
| November 20, 2025 | 3.8 | 3.75 | 3.75 | 3.82 | 3.72 | 15.04M |
| November 19, 2025 | 3.9 | 3.77 | 3.77 | 3.92 | 3.75 | 24.58M |
| November 18, 2025 | 4.03 | 3.9 | 3.9 | 4.03 | 3.86 | 20.72M |
| November 17, 2025 | 3.94 | 4.01 | 4.01 | 4.02 | 3.92 | 24.59M |
| November 14, 2025 | 3.92 | 3.94 | 3.94 | 3.96 | 3.88 | 20.77M |
| November 13, 2025 | 3.83 | 3.91 | 3.91 | 3.91 | 3.8 | 19.74M |
| November 12, 2025 | 3.86 | 3.83 | 3.83 | 3.88 | 3.8 | 16.53M |
| November 11, 2025 | 3.92 | 3.86 | 3.86 | 3.92 | 3.85 | 14.98M |
| November 10, 2025 | 3.88 | 3.89 | 3.89 | 3.91 | 3.84 | 17.06M |
| November 07, 2025 | 3.92 | 3.88 | 3.88 | 3.94 | 3.87 | 16.57M |
| November 06, 2025 | 3.98 | 3.93 | 3.93 | 3.98 | 3.87 | 22.03M |
| November 05, 2025 | 3.9 | 3.98 | 3.98 | 4.01 | 3.85 | 33.13M |
| November 04, 2025 | 3.86 | 3.93 | 3.93 | 3.95 | 3.84 | 28.22M |
| November 03, 2025 | 3.82 | 3.87 | 3.87 | 3.89 | 3.79 | 29.08M |
| October 31, 2025 | 3.89 | 3.81 | 3.81 | 3.93 | 3.78 | 31.34M |
| October 30, 2025 | 3.76 | 3.81 | 3.81 | 3.9 | 3.75 | 55.12M |
| October 29, 2025 | 3.84 | 3.95 | 3.95 | 4.18 | 3.78 | 65.17M |
| October 28, 2025 | 3.75 | 3.84 | 3.84 | 3.99 | 3.7 | 51.7M |
| October 27, 2025 | 3.85 | 3.72 | 3.72 | 3.86 | 3.7 | 41.29M |
| October 24, 2025 | 3.76 | 3.8 | 3.8 | 3.85 | 3.76 | 74.31M |
| October 23, 2025 | 3.92 | 3.87 | 3.87 | 4.14 | 3.83 | 126.67M |