3.93
+0.14(+3.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3.77 | 3.93 | 3.93 | 4.04 | 3.77 | 62.5M |
| January 13, 2026 | 3.92 | 3.79 | 3.79 | 4.01 | 3.79 | 68.58M |
| January 12, 2026 | 3.58 | 3.94 | 3.94 | 3.94 | 3.58 | 50.63M |
| January 09, 2026 | 3.59 | 3.58 | 3.58 | 3.61 | 3.53 | 17.39M |
| January 08, 2026 | 3.52 | 3.57 | 3.57 | 3.59 | 3.52 | 15.37M |
| January 07, 2026 | 3.62 | 3.54 | 3.54 | 3.65 | 3.51 | 21.66M |
| January 06, 2026 | 3.62 | 3.62 | 3.62 | 3.67 | 3.6 | 15.23M |
| January 05, 2026 | 3.6 | 3.62 | 3.62 | 3.67 | 3.59 | 12.14M |
| December 31, 2025 | 3.67 | 3.6 | 3.6 | 3.67 | 3.57 | 12.11M |
| December 30, 2025 | 3.7 | 3.66 | 3.66 | 3.74 | 3.65 | 15.1M |
| December 29, 2025 | 3.76 | 3.72 | 3.72 | 3.78 | 3.69 | 16.89M |
| December 26, 2025 | 3.62 | 3.73 | 3.73 | 3.85 | 3.57 | 32.01M |
| December 25, 2025 | 3.55 | 3.58 | 3.58 | 3.59 | 3.52 | 9.88M |
| December 24, 2025 | 3.5 | 3.54 | 3.54 | 3.55 | 3.5 | 11.81M |
| December 23, 2025 | 3.67 | 3.53 | 3.53 | 3.7 | 3.51 | 20.94M |
| December 22, 2025 | 3.73 | 3.68 | 3.68 | 3.75 | 3.66 | 13.14M |
| December 19, 2025 | 3.63 | 3.7 | 3.7 | 3.73 | 3.62 | 15.34M |
| December 18, 2025 | 3.58 | 3.61 | 3.61 | 3.68 | 3.55 | 14.2M |
| December 17, 2025 | 3.57 | 3.58 | 3.58 | 3.61 | 3.5 | 13.9M |
| December 16, 2025 | 3.63 | 3.59 | 3.59 | 3.64 | 3.54 | 13.78M |
| December 15, 2025 | 3.58 | 3.63 | 3.63 | 3.67 | 3.5 | 16.04M |
| December 12, 2025 | 3.61 | 3.59 | 3.59 | 3.65 | 3.57 | 12.25M |
| December 11, 2025 | 3.7 | 3.63 | 3.63 | 3.74 | 3.62 | 14.24M |
| December 10, 2025 | 3.7 | 3.71 | 3.71 | 3.73 | 3.66 | 11.75M |
| December 09, 2025 | 3.77 | 3.71 | 3.71 | 3.77 | 3.7 | 11.73M |
| December 08, 2025 | 3.74 | 3.75 | 3.75 | 3.78 | 3.71 | 13.29M |
| December 05, 2025 | 3.68 | 3.73 | 3.73 | 3.75 | 3.64 | 15.36M |
| December 04, 2025 | 3.83 | 3.66 | 3.66 | 3.83 | 3.63 | 18.86M |
| December 03, 2025 | 3.8 | 3.74 | 3.74 | 3.82 | 3.72 | 16.69M |
| December 02, 2025 | 3.83 | 3.8 | 3.8 | 3.83 | 3.76 | 13.3M |
| December 01, 2025 | 3.95 | 3.82 | 3.82 | 3.97 | 3.79 | 29.08M |
| November 28, 2025 | 3.83 | 3.93 | 3.93 | 3.93 | 3.79 | 18.6M |
| November 27, 2025 | 3.9 | 3.81 | 3.81 | 3.9 | 3.8 | 15.81M |
| November 26, 2025 | 3.86 | 3.87 | 3.87 | 3.96 | 3.85 | 18.97M |
| November 25, 2025 | 3.86 | 3.87 | 3.87 | 3.95 | 3.85 | 18.96M |
| November 24, 2025 | 3.76 | 3.83 | 3.83 | 3.86 | 3.72 | 24.16M |
| November 21, 2025 | 4.01 | 3.76 | 3.76 | 4.07 | 3.73 | 44.7M |
| November 20, 2025 | 4.16 | 4.03 | 4.03 | 4.16 | 4.01 | 24.97M |
| November 19, 2025 | 4.23 | 4.12 | 4.12 | 4.25 | 4.09 | 35.4M |
| November 18, 2025 | 4.43 | 4.22 | 4.22 | 4.46 | 4.18 | 61.32M |
| November 17, 2025 | 4.42 | 4.48 | 4.48 | 4.59 | 4.37 | 65.81M |
| November 14, 2025 | 3.99 | 4.44 | 4.44 | 4.72 | 3.99 | 113.04M |
| November 13, 2025 | 4.05 | 4.42 | 4.42 | 4.42 | 4 | 55.53M |
| November 12, 2025 | 3.97 | 4.02 | 4.02 | 4.03 | 3.96 | 18.12M |
| November 11, 2025 | 3.99 | 3.97 | 3.97 | 4.03 | 3.96 | 15.98M |
| November 10, 2025 | 4 | 3.97 | 3.97 | 4.04 | 3.94 | 20.94M |
| November 07, 2025 | 3.99 | 4.01 | 4.01 | 4.07 | 3.97 | 24.74M |
| November 06, 2025 | 3.96 | 3.98 | 3.98 | 3.99 | 3.89 | 20.81M |
| November 05, 2025 | 3.94 | 3.98 | 3.98 | 3.99 | 3.91 | 20.03M |
| November 04, 2025 | 3.93 | 3.96 | 3.96 | 4.02 | 3.84 | 33.76M |
| November 03, 2025 | 3.76 | 3.94 | 3.94 | 3.95 | 3.7 | 35.12M |
| October 31, 2025 | 3.72 | 3.75 | 3.75 | 3.81 | 3.69 | 22.81M |
| October 30, 2025 | 3.77 | 3.73 | 3.73 | 3.82 | 3.73 | 19.04M |
| October 29, 2025 | 3.78 | 3.77 | 3.77 | 3.8 | 3.73 | 16.71M |
| October 28, 2025 | 3.74 | 3.78 | 3.78 | 3.82 | 3.73 | 17.89M |
| October 27, 2025 | 3.8 | 3.76 | 3.76 | 3.84 | 3.73 | 26.87M |
| October 24, 2025 | 3.84 | 3.77 | 3.77 | 3.86 | 3.76 | 23.9M |
| October 23, 2025 | 3.86 | 3.84 | 3.84 | 3.88 | 3.79 | 20.45M |
| October 22, 2025 | 3.9 | 3.89 | 3.89 | 3.95 | 3.85 | 20.6M |
| October 21, 2025 | 3.95 | 3.91 | 3.91 | 3.95 | 3.87 | 22.96M |