3.92
+0.01(+0.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3.9 | 3.92 | 3.92 | 3.96 | 3.87 | 16.19M |
| January 13, 2026 | 3.89 | 3.91 | 3.91 | 4 | 3.84 | 21M |
| January 12, 2026 | 4.04 | 3.91 | 3.91 | 4.04 | 3.9 | 28.91M |
| January 09, 2026 | 3.95 | 4 | 4 | 4.06 | 3.93 | 29.9M |
| January 08, 2026 | 3.87 | 3.91 | 3.91 | 3.96 | 3.83 | 23.69M |
| January 07, 2026 | 3.77 | 3.86 | 3.86 | 3.9 | 3.71 | 24.36M |
| January 06, 2026 | 3.68 | 3.74 | 3.74 | 3.75 | 3.66 | 14.98M |
| January 05, 2026 | 3.7 | 3.7 | 3.7 | 3.81 | 3.69 | 16.58M |
| December 31, 2025 | 3.69 | 3.68 | 3.68 | 3.7 | 3.62 | 11.36M |
| December 30, 2025 | 3.7 | 3.66 | 3.66 | 3.74 | 3.66 | 12.03M |
| December 29, 2025 | 3.72 | 3.7 | 3.7 | 3.77 | 3.69 | 11.06M |
| December 26, 2025 | 3.75 | 3.79 | 3.79 | 3.88 | 3.67 | 18.92M |
| December 25, 2025 | 3.77 | 3.71 | 3.71 | 3.78 | 3.68 | 15.07M |
| December 24, 2025 | 3.78 | 3.76 | 3.76 | 3.82 | 3.76 | 11.48M |
| December 23, 2025 | 3.92 | 3.8 | 3.8 | 3.95 | 3.79 | 16.48M |
| December 22, 2025 | 3.91 | 3.91 | 3.91 | 3.97 | 3.88 | 12.92M |
| December 19, 2025 | 3.92 | 3.9 | 3.9 | 3.96 | 3.88 | 16.41M |
| December 18, 2025 | 3.81 | 3.96 | 3.96 | 4 | 3.79 | 25.64M |
| December 17, 2025 | 3.85 | 3.82 | 3.82 | 3.9 | 3.74 | 15.38M |
| December 16, 2025 | 3.9 | 3.83 | 3.83 | 3.91 | 3.78 | 14.96M |
| December 15, 2025 | 3.95 | 3.89 | 3.89 | 3.97 | 3.86 | 18.01M |
| December 12, 2025 | 4.03 | 3.97 | 3.97 | 4.03 | 3.95 | 15.96M |
| December 11, 2025 | 4.08 | 3.99 | 3.99 | 4.08 | 3.95 | 22.76M |
| December 10, 2025 | 3.85 | 4 | 4 | 4.02 | 3.8 | 27M |
| December 09, 2025 | 3.98 | 3.85 | 3.85 | 4.08 | 3.82 | 32.37M |
| December 08, 2025 | 3.82 | 3.9 | 3.9 | 3.95 | 3.82 | 38.83M |
| December 05, 2025 | 3.69 | 3.76 | 3.76 | 3.78 | 3.51 | 23.45M |
| December 04, 2025 | 3.77 | 3.69 | 3.69 | 3.82 | 3.68 | 19.66M |
| December 03, 2025 | 3.87 | 3.82 | 3.82 | 3.89 | 3.72 | 20.25M |
| December 02, 2025 | 3.86 | 3.84 | 3.84 | 3.97 | 3.84 | 56.02M |
| December 01, 2025 | 3.9 | 4.04 | 4.04 | 4.1 | 3.86 | 63.25M |
| November 28, 2025 | 3.64 | 3.9 | 3.9 | 3.92 | 3.61 | 61.71M |
| November 27, 2025 | 3.7 | 3.73 | 3.73 | 3.8 | 3.57 | 70.18M |
| November 26, 2025 | 3.51 | 3.62 | 3.62 | 3.67 | 3.42 | 46.74M |
| November 25, 2025 | 3.56 | 3.6 | 3.6 | 3.7 | 3.42 | 63.92M |
| November 24, 2025 | 3.66 | 3.52 | 3.52 | 3.79 | 3.52 | 55.12M |
| November 21, 2025 | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 6.47M |
| November 20, 2025 | 4 | 3.89 | 3.89 | 4.05 | 3.89 | 27.66M |
| November 19, 2025 | 4.31 | 4.09 | 4.09 | 4.31 | 4.09 | 87.49M |
| November 18, 2025 | 4.29 | 4.31 | 4.31 | 4.31 | 4.01 | 110.67M |
| November 17, 2025 | 4.36 | 4.1 | 4.1 | 4.36 | 3.97 | 154.1M |
| November 14, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 5.74M |
| November 13, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.94 | 32.94M |
| November 12, 2025 | 3.51 | 3.76 | 3.76 | 3.76 | 3.5 | 79.91M |
| November 11, 2025 | 3.92 | 3.58 | 3.58 | 3.92 | 3.58 | 132.23M |
| November 10, 2025 | 3.51 | 3.73 | 3.73 | 3.73 | 3.39 | 128.12M |
| November 07, 2025 | 3.8 | 3.55 | 3.55 | 3.8 | 3.55 | 69.27M |
| November 06, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 5.01M |
| November 05, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 10.17M |
| November 04, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 6.14M |
| November 03, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 724,800 |
| October 31, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.41M |
| October 30, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 1.83M |
| October 29, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 764,000 |
| October 28, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 770,300 |
| October 27, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 2.03M |
| October 24, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 0 |
| October 23, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 0 |
| October 22, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 0 |
| October 21, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 0 |