3.77
-0.07(-1.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 19, 2026 | 3.86 | 3.77 | 3.77 | 3.98 | 3.74 | 9.34M |
| January 16, 2026 | 3.8 | 3.84 | 3.84 | 3.86 | 3.71 | 7.15M |
| January 15, 2026 | 3.81 | 3.79 | 3.79 | 3.81 | 3.73 | 5.97M |
| January 14, 2026 | 3.72 | 3.84 | 3.84 | 3.89 | 3.65 | 10.91M |
| January 13, 2026 | 3.76 | 3.71 | 3.71 | 3.84 | 3.69 | 9.04M |
| January 12, 2026 | 3.83 | 3.73 | 3.73 | 3.9 | 3.65 | 16.45M |
| January 09, 2026 | 3.7 | 3.73 | 3.73 | 3.73 | 3.63 | 10.58M |
| January 08, 2026 | 3.38 | 3.55 | 3.55 | 3.55 | 3.37 | 8.27M |
| January 07, 2026 | 3.42 | 3.38 | 3.38 | 3.44 | 3.38 | 4.58M |
| January 06, 2026 | 3.51 | 3.44 | 3.44 | 3.54 | 3.44 | 5.15M |
| January 05, 2026 | 3.42 | 3.51 | 3.51 | 3.55 | 3.42 | 5.95M |
| December 31, 2025 | 3.37 | 3.39 | 3.39 | 3.4 | 3.31 | 3.41M |
| December 30, 2025 | 3.37 | 3.37 | 3.37 | 3.38 | 3.31 | 3.8M |
| December 29, 2025 | 3.37 | 3.33 | 3.33 | 3.38 | 3.32 | 2.96M |
| December 26, 2025 | 3.33 | 3.36 | 3.36 | 3.38 | 3.32 | 3.89M |
| December 25, 2025 | 3.37 | 3.33 | 3.33 | 3.4 | 3.33 | 4.51M |
| December 24, 2025 | 3.41 | 3.37 | 3.37 | 3.47 | 3.36 | 6.81M |
| December 23, 2025 | 3.36 | 3.39 | 3.39 | 3.39 | 3.33 | 3.12M |
| December 22, 2025 | 3.38 | 3.36 | 3.36 | 3.44 | 3.34 | 3.75M |
| December 19, 2025 | 3.26 | 3.39 | 3.39 | 3.42 | 3.26 | 5.64M |
| December 18, 2025 | 3.23 | 3.26 | 3.26 | 3.3 | 3.2 | 3.94M |
| December 17, 2025 | 3.23 | 3.23 | 3.23 | 3.28 | 3.14 | 4.93M |
| December 16, 2025 | 3.33 | 3.2 | 3.2 | 3.33 | 3.17 | 10.28M |
| December 15, 2025 | 3.4 | 3.33 | 3.33 | 3.4 | 3.3 | 4.25M |
| December 12, 2025 | 3.43 | 3.37 | 3.37 | 3.44 | 3.37 | 4.03M |
| December 11, 2025 | 3.45 | 3.43 | 3.43 | 3.47 | 3.42 | 5.94M |
| December 10, 2025 | 3.39 | 3.42 | 3.42 | 3.51 | 3.32 | 9.35M |
| December 09, 2025 | 3.34 | 3.38 | 3.38 | 3.41 | 3.28 | 6.82M |
| December 08, 2025 | 3.34 | 3.35 | 3.35 | 3.45 | 3.29 | 15.55M |
| December 05, 2025 | 3.24 | 3.29 | 3.29 | 3.33 | 3.23 | 5.57M |
| December 04, 2025 | 3.4 | 3.24 | 3.24 | 3.4 | 3.23 | 13.29M |
| December 03, 2025 | 3.36 | 3.4 | 3.4 | 3.43 | 3.32 | 8.19M |
| December 02, 2025 | 3.38 | 3.33 | 3.33 | 3.45 | 3.31 | 9.79M |
| December 01, 2025 | 3.48 | 3.4 | 3.4 | 3.59 | 3.4 | 12.37M |
| November 28, 2025 | 3.56 | 3.47 | 3.47 | 3.56 | 3.44 | 9.56M |
| November 27, 2025 | 3.28 | 3.48 | 3.48 | 3.5 | 3.23 | 17.57M |
| November 26, 2025 | 3.29 | 3.35 | 3.35 | 3.52 | 3.26 | 25.2M |
| November 25, 2025 | 3.24 | 3.35 | 3.35 | 3.54 | 3.24 | 30.05M |
| November 24, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 1.74M |
| November 21, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 2.75M |
| November 20, 2025 | 3.98 | 3.78 | 3.78 | 3.99 | 3.78 | 15.32M |
| November 19, 2025 | 4 | 3.98 | 3.98 | 4.05 | 3.78 | 22.29M |
| November 18, 2025 | 3.76 | 3.86 | 3.86 | 3.86 | 3.68 | 8.49M |
| November 17, 2025 | 3.58 | 3.68 | 3.68 | 3.68 | 3.56 | 18.24M |
| November 14, 2025 | 3.42 | 3.5 | 3.5 | 3.5 | 3.34 | 13.43M |
| November 13, 2025 | 3.26 | 3.33 | 3.33 | 3.39 | 3.2 | 13.78M |
| November 12, 2025 | 3.39 | 3.35 | 3.35 | 3.49 | 3.33 | 15.25M |
| November 11, 2025 | 3.38 | 3.38 | 3.38 | 3.53 | 3.32 | 23.05M |
| November 10, 2025 | 3.26 | 3.36 | 3.36 | 3.36 | 3.25 | 15.17M |
| November 07, 2025 | 3.43 | 3.2 | 3.2 | 3.43 | 3.15 | 39.8M |
| November 06, 2025 | 3.2 | 3.27 | 3.27 | 3.27 | 3.18 | 15.37M |
| November 05, 2025 | 2.96 | 3.11 | 3.11 | 3.11 | 2.96 | 20.85M |
| November 04, 2025 | 2.97 | 2.96 | 2.96 | 3.03 | 2.87 | 21.07M |
| November 03, 2025 | 2.87 | 2.92 | 2.92 | 2.92 | 2.83 | 27.89M |
| October 31, 2025 | 2.65 | 2.78 | 2.78 | 2.78 | 2.65 | 9.07M |
| October 30, 2025 | 2.68 | 2.65 | 2.65 | 2.69 | 2.64 | 4.12M |
| October 29, 2025 | 2.69 | 2.67 | 2.67 | 2.74 | 2.64 | 8.63M |
| October 28, 2025 | 2.82 | 2.73 | 2.73 | 2.89 | 2.68 | 14.15M |
| October 27, 2025 | 2.78 | 2.8 | 2.8 | 2.91 | 2.75 | 17.2M |
| October 24, 2025 | 2.65 | 2.78 | 2.78 | 2.78 | 2.63 | 15.61M |