3.78
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3.76 | 3.78 | 3.78 | 3.83 | 3.73 | 43.82M |
| January 13, 2026 | 3.79 | 3.78 | 3.78 | 3.82 | 3.76 | 36.97M |
| January 12, 2026 | 3.76 | 3.78 | 3.78 | 3.79 | 3.76 | 33.65M |
| January 09, 2026 | 3.79 | 3.79 | 3.79 | 3.8 | 3.74 | 31.15M |
| January 08, 2026 | 3.73 | 3.79 | 3.79 | 3.81 | 3.72 | 29.51M |
| January 07, 2026 | 3.81 | 3.74 | 3.74 | 3.82 | 3.73 | 29.21M |
| January 06, 2026 | 3.77 | 3.79 | 3.79 | 3.81 | 3.75 | 26.63M |
| January 05, 2026 | 3.71 | 3.77 | 3.77 | 3.81 | 3.71 | 32.07M |
| December 31, 2025 | 3.71 | 3.7 | 3.7 | 3.72 | 3.65 | 19.58M |
| December 30, 2025 | 3.73 | 3.68 | 3.68 | 3.73 | 3.67 | 21.52M |
| December 29, 2025 | 3.76 | 3.73 | 3.73 | 3.78 | 3.71 | 19.52M |
| December 26, 2025 | 3.75 | 3.75 | 3.75 | 3.81 | 3.73 | 26.28M |
| December 25, 2025 | 3.73 | 3.74 | 3.74 | 3.75 | 3.71 | 14.85M |
| December 24, 2025 | 3.71 | 3.73 | 3.73 | 3.74 | 3.7 | 15.78M |
| December 23, 2025 | 3.75 | 3.71 | 3.71 | 3.76 | 3.69 | 20.18M |
| December 22, 2025 | 3.74 | 3.75 | 3.75 | 3.77 | 3.72 | 20.11M |
| December 19, 2025 | 3.69 | 3.75 | 3.75 | 3.76 | 3.67 | 24.98M |
| December 18, 2025 | 3.68 | 3.68 | 3.68 | 3.72 | 3.65 | 19.5M |
| December 17, 2025 | 3.65 | 3.69 | 3.69 | 3.7 | 3.61 | 26.08M |
| December 16, 2025 | 3.7 | 3.67 | 3.67 | 3.71 | 3.65 | 24.27M |
| December 15, 2025 | 3.67 | 3.7 | 3.7 | 3.75 | 3.66 | 28.95M |
| December 12, 2025 | 3.8 | 3.69 | 3.69 | 3.81 | 3.69 | 53.74M |
| December 11, 2025 | 3.9 | 3.77 | 3.77 | 3.9 | 3.76 | 40.05M |
| December 10, 2025 | 3.82 | 3.9 | 3.9 | 3.93 | 3.8 | 48.28M |
| December 09, 2025 | 3.92 | 3.83 | 3.83 | 3.92 | 3.83 | 38.79M |
| December 08, 2025 | 3.95 | 3.93 | 3.93 | 3.98 | 3.92 | 30.54M |
| December 05, 2025 | 3.92 | 3.96 | 3.96 | 3.97 | 3.88 | 29.71M |
| December 04, 2025 | 4.08 | 3.92 | 3.92 | 4.08 | 3.91 | 37.52M |
| December 03, 2025 | 4.07 | 3.99 | 3.99 | 4.1 | 3.98 | 39.25M |
| December 02, 2025 | 4.06 | 4.06 | 4.06 | 4.08 | 3.98 | 37.84M |
| December 01, 2025 | 4.03 | 4.07 | 4.07 | 4.09 | 4.02 | 38.49M |
| November 28, 2025 | 4.08 | 4.05 | 4.05 | 4.09 | 3.95 | 50.84M |
| November 27, 2025 | 4.1 | 4.06 | 4.06 | 4.13 | 4.03 | 46.26M |
| November 26, 2025 | 4.14 | 4.13 | 4.13 | 4.19 | 4.08 | 72.77M |
| November 25, 2025 | 4.1 | 4.14 | 4.14 | 4.17 | 4.06 | 49.35M |
| November 24, 2025 | 4.08 | 4.09 | 4.08 | 4.16 | 4.04 | 54.13M |
| November 21, 2025 | 4.18 | 4.04 | 4.04 | 4.26 | 4.02 | 79.31M |
| November 20, 2025 | 4.29 | 4.22 | 4.22 | 4.33 | 4.17 | 102.39M |
| November 19, 2025 | 4.58 | 4.27 | 4.27 | 4.62 | 4.19 | 166.67M |
| November 18, 2025 | 4.85 | 4.58 | 4.58 | 4.86 | 4.41 | 249.24M |
| November 17, 2025 | 4.51 | 4.88 | 4.88 | 4.88 | 4.4 | 267.54M |
| November 14, 2025 | 4.16 | 4.44 | 4.44 | 4.54 | 4.14 | 231.26M |
| November 13, 2025 | 3.81 | 4.13 | 4.13 | 4.28 | 3.81 | 162.5M |
| November 12, 2025 | 4.08 | 4.12 | 4.12 | 4.27 | 4.04 | 230.76M |
| November 11, 2025 | 3.83 | 3.88 | 3.88 | 3.88 | 3.82 | 33.56M |
| November 10, 2025 | 3.81 | 3.83 | 3.83 | 3.84 | 3.77 | 27.71M |
| November 07, 2025 | 3.81 | 3.81 | 3.81 | 3.84 | 3.8 | 22.81M |
| November 06, 2025 | 3.84 | 3.82 | 3.82 | 3.84 | 3.8 | 28.55M |
| November 05, 2025 | 3.8 | 3.84 | 3.84 | 3.85 | 3.78 | 29.53M |
| November 04, 2025 | 3.83 | 3.83 | 3.83 | 3.85 | 3.79 | 32.06M |
| November 03, 2025 | 3.84 | 3.83 | 3.83 | 3.85 | 3.79 | 30.67M |
| October 31, 2025 | 3.77 | 3.79 | 3.79 | 3.81 | 3.76 | 27.02M |
| October 30, 2025 | 3.83 | 3.76 | 3.76 | 3.85 | 3.76 | 42.75M |
| October 29, 2025 | 3.83 | 3.86 | 3.86 | 3.87 | 3.78 | 48.46M |
| October 28, 2025 | 3.84 | 3.83 | 3.83 | 3.87 | 3.8 | 49.55M |
| October 27, 2025 | 3.92 | 3.86 | 3.86 | 3.95 | 3.84 | 74.88M |
| October 24, 2025 | 4 | 3.85 | 3.85 | 4 | 3.84 | 150.08M |
| October 23, 2025 | 4.03 | 4.11 | 4.11 | 4.11 | 3.94 | 148.41M |
| October 22, 2025 | 3.72 | 3.74 | 3.74 | 3.78 | 3.72 | 33.43M |
| October 21, 2025 | 3.67 | 3.74 | 3.74 | 3.75 | 3.65 | 40.84M |