3.87
-0.01(-0.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 3.85 | 3.87 | 3.87 | 3.91 | 3.81 | 49.34M |
| January 14, 2026 | 3.94 | 3.88 | 3.88 | 3.96 | 3.82 | 76.13M |
| January 13, 2026 | 3.72 | 3.95 | 3.92 | 4.04 | 3.72 | 89.57M |
| January 12, 2026 | 3.89 | 3.99 | 3.99 | 4.02 | 3.87 | 103.23M |
| January 09, 2026 | 3.72 | 3.94 | 3.94 | 4.05 | 3.69 | 134.36M |
| January 08, 2026 | 3.7 | 3.73 | 3.73 | 3.73 | 3.66 | 49.94M |
| January 07, 2026 | 3.75 | 3.7 | 3.7 | 3.76 | 3.67 | 63.48M |
| January 06, 2026 | 3.75 | 3.77 | 3.77 | 3.79 | 3.67 | 97.53M |
| January 05, 2026 | 3.78 | 3.82 | 3.82 | 4.03 | 3.69 | 113.67M |
| December 31, 2025 | 3.81 | 3.77 | 3.77 | 3.9 | 3.75 | 69.65M |
| December 30, 2025 | 3.88 | 3.84 | 3.84 | 3.92 | 3.79 | 91.18M |
| December 29, 2025 | 4.17 | 3.91 | 3.91 | 4.23 | 3.89 | 171.74M |
| December 26, 2025 | 3.75 | 4.05 | 4.05 | 4.05 | 3.73 | 54.77M |
| December 25, 2025 | 3.81 | 3.68 | 3.68 | 3.83 | 3.68 | 78.48M |
| December 24, 2025 | 3.8 | 3.78 | 3.78 | 3.88 | 3.72 | 120.73M |
| December 23, 2025 | 4.05 | 3.89 | 3.89 | 4.1 | 3.84 | 202.52M |
| December 22, 2025 | 3.9 | 4.1 | 4.1 | 4.1 | 3.85 | 139.43M |
| December 19, 2025 | 3.41 | 3.73 | 3.73 | 3.73 | 3.36 | 87.92M |
| December 18, 2025 | 3.32 | 3.39 | 3.39 | 3.48 | 3.3 | 46.97M |
| December 17, 2025 | 3.3 | 3.33 | 3.33 | 3.39 | 3.24 | 41.14M |
| December 16, 2025 | 3.29 | 3.32 | 3.32 | 3.4 | 3.28 | 41.46M |
| December 15, 2025 | 3.19 | 3.29 | 3.29 | 3.33 | 3.16 | 43.08M |
| December 12, 2025 | 3.33 | 3.21 | 3.21 | 3.34 | 3.19 | 56.06M |
| December 11, 2025 | 3.5 | 3.34 | 3.34 | 3.51 | 3.32 | 60.16M |
| December 10, 2025 | 3.53 | 3.51 | 3.51 | 3.59 | 3.48 | 42.43M |
| December 09, 2025 | 3.6 | 3.55 | 3.55 | 3.6 | 3.47 | 49.37M |
| December 08, 2025 | 3.65 | 3.61 | 3.61 | 3.69 | 3.56 | 59.77M |
| December 05, 2025 | 3.45 | 3.59 | 3.59 | 3.77 | 3.38 | 102.41M |
| December 04, 2025 | 3.44 | 3.46 | 3.46 | 3.59 | 3.44 | 48.43M |
| December 03, 2025 | 3.54 | 3.58 | 3.58 | 3.61 | 3.48 | 62.49M |
| December 02, 2025 | 3.55 | 3.54 | 3.54 | 3.61 | 3.5 | 60.58M |
| December 01, 2025 | 3.53 | 3.56 | 3.56 | 3.65 | 3.47 | 91.27M |
| November 28, 2025 | 3.44 | 3.47 | 3.47 | 3.49 | 3.38 | 91.6M |
| November 27, 2025 | 3.49 | 3.42 | 3.42 | 3.5 | 3.39 | 159.7M |
| November 26, 2025 | 3.24 | 3.55 | 3.55 | 3.55 | 3.23 | 124.46M |
| November 25, 2025 | 3.23 | 3.23 | 3.23 | 3.27 | 3.21 | 16.37M |
| November 24, 2025 | 3.27 | 3.22 | 3.22 | 3.29 | 3.19 | 23.1M |
| November 21, 2025 | 3.28 | 3.22 | 3.22 | 3.36 | 3.22 | 26.52M |
| November 20, 2025 | 3.35 | 3.3 | 3.3 | 3.36 | 3.28 | 17.61M |
| November 19, 2025 | 3.38 | 3.35 | 3.35 | 3.4 | 3.33 | 21.3M |
| November 18, 2025 | 3.41 | 3.37 | 3.37 | 3.42 | 3.34 | 24.43M |
| November 17, 2025 | 3.38 | 3.41 | 3.41 | 3.42 | 3.36 | 22.28M |
| November 14, 2025 | 3.29 | 3.39 | 3.39 | 3.44 | 3.29 | 28.47M |
| November 13, 2025 | 3.29 | 3.39 | 3.39 | 3.4 | 3.29 | 23.39M |
| November 12, 2025 | 3.37 | 3.38 | 3.38 | 3.41 | 3.35 | 27M |
| November 11, 2025 | 3.36 | 3.38 | 3.38 | 3.39 | 3.35 | 20.4M |
| November 10, 2025 | 3.31 | 3.36 | 3.36 | 3.37 | 3.29 | 21.93M |
| November 07, 2025 | 3.29 | 3.3 | 3.3 | 3.32 | 3.28 | 12.86M |
| November 06, 2025 | 3.31 | 3.29 | 3.29 | 3.32 | 3.28 | 11.1M |
| November 05, 2025 | 3.27 | 3.31 | 3.31 | 3.33 | 3.26 | 19.54M |
| November 04, 2025 | 3.27 | 3.28 | 3.28 | 3.29 | 3.24 | 14.14M |
| November 03, 2025 | 3.23 | 3.27 | 3.27 | 3.28 | 3.22 | 17.18M |
| October 31, 2025 | 3.18 | 3.22 | 3.22 | 3.24 | 3.18 | 15.71M |
| October 30, 2025 | 3.19 | 3.16 | 3.16 | 3.2 | 3.16 | 11.17M |
| October 29, 2025 | 3.2 | 3.19 | 3.19 | 3.22 | 3.16 | 11.76M |
| October 28, 2025 | 3.23 | 3.22 | 3.22 | 3.24 | 3.2 | 9.75M |
| October 27, 2025 | 3.23 | 3.22 | 3.22 | 3.25 | 3.18 | 17.43M |
| October 24, 2025 | 3.3 | 3.23 | 3.23 | 3.31 | 3.23 | 20.98M |
| October 23, 2025 | 3.15 | 3.3 | 3.3 | 3.3 | 3.15 | 17.61M |
| October 22, 2025 | 3.24 | 3.25 | 3.25 | 3.29 | 3.22 | 17.14M |