3.80
-0.08(-2.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3.83 | 3.8 | 3.8 | 3.94 | 3.75 | 99.41M |
| January 13, 2026 | 3.76 | 3.88 | 3.88 | 3.96 | 3.74 | 128.93M |
| January 12, 2026 | 3.6 | 3.7 | 3.7 | 3.71 | 3.6 | 71.34M |
| January 09, 2026 | 3.62 | 3.61 | 3.61 | 3.64 | 3.57 | 45.48M |
| January 08, 2026 | 3.57 | 3.62 | 3.62 | 3.64 | 3.56 | 47.83M |
| January 07, 2026 | 3.6 | 3.57 | 3.57 | 3.64 | 3.56 | 45.37M |
| January 06, 2026 | 3.61 | 3.62 | 3.62 | 3.64 | 3.56 | 70.7M |
| January 05, 2026 | 3.46 | 3.63 | 3.63 | 3.76 | 3.43 | 119.79M |
| December 31, 2025 | 3.5 | 3.42 | 3.42 | 3.53 | 3.42 | 57.66M |
| December 30, 2025 | 3.59 | 3.49 | 3.49 | 3.62 | 3.47 | 79.01M |
| December 29, 2025 | 3.8 | 3.54 | 3.54 | 3.8 | 3.54 | 184.7M |
| December 26, 2025 | 3.31 | 3.62 | 3.62 | 3.62 | 3.31 | 132.55M |
| December 25, 2025 | 3.33 | 3.29 | 3.29 | 3.35 | 3.29 | 17.55M |
| December 24, 2025 | 3.29 | 3.28 | 3.28 | 3.32 | 3.28 | 17.23M |
| December 23, 2025 | 3.3 | 3.28 | 3.28 | 3.33 | 3.27 | 26.59M |
| December 22, 2025 | 3.25 | 3.33 | 3.33 | 3.42 | 3.24 | 42.31M |
| December 19, 2025 | 3.23 | 3.26 | 3.26 | 3.27 | 3.22 | 15.86M |
| December 18, 2025 | 3.21 | 3.23 | 3.23 | 3.24 | 3.21 | 10.94M |
| December 17, 2025 | 3.2 | 3.23 | 3.23 | 3.24 | 3.17 | 15.19M |
| December 16, 2025 | 3.19 | 3.2 | 3.2 | 3.21 | 3.18 | 14.67M |
| December 15, 2025 | 3.2 | 3.19 | 3.19 | 3.22 | 3.18 | 13.3M |
| December 12, 2025 | 3.23 | 3.21 | 3.21 | 3.24 | 3.2 | 13.49M |
| December 11, 2025 | 3.26 | 3.23 | 3.23 | 3.27 | 3.2 | 20.23M |
| December 10, 2025 | 3.22 | 3.27 | 3.27 | 3.29 | 3.21 | 22.36M |
| December 09, 2025 | 3.27 | 3.23 | 3.23 | 3.28 | 3.22 | 19.55M |
| December 08, 2025 | 3.3 | 3.27 | 3.27 | 3.31 | 3.27 | 22.23M |
| December 05, 2025 | 3.28 | 3.29 | 3.29 | 3.3 | 3.26 | 15.68M |
| December 04, 2025 | 3.29 | 3.28 | 3.28 | 3.31 | 3.27 | 14.28M |
| December 03, 2025 | 3.29 | 3.3 | 3.3 | 3.32 | 3.29 | 14.2M |
| December 02, 2025 | 3.3 | 3.31 | 3.31 | 3.32 | 3.28 | 13.7M |
| December 01, 2025 | 3.31 | 3.31 | 3.31 | 3.33 | 3.3 | 13.86M |
| November 28, 2025 | 3.29 | 3.31 | 3.31 | 3.32 | 3.27 | 14.4M |
| November 27, 2025 | 3.3 | 3.29 | 3.29 | 3.31 | 3.26 | 13.53M |
| November 26, 2025 | 3.31 | 3.3 | 3.3 | 3.33 | 3.29 | 14.72M |
| November 25, 2025 | 3.32 | 3.31 | 3.31 | 3.33 | 3.3 | 14.81M |
| November 24, 2025 | 3.3 | 3.31 | 3.31 | 3.33 | 3.28 | 23.51M |
| November 21, 2025 | 3.37 | 3.3 | 3.3 | 3.39 | 3.29 | 32.32M |
| November 20, 2025 | 3.38 | 3.39 | 3.39 | 3.41 | 3.35 | 26.07M |
| November 19, 2025 | 3.39 | 3.37 | 3.37 | 3.41 | 3.36 | 23.59M |
| November 18, 2025 | 3.46 | 3.4 | 3.4 | 3.47 | 3.38 | 28.48M |
| November 17, 2025 | 3.48 | 3.46 | 3.46 | 3.48 | 3.44 | 23.23M |
| November 14, 2025 | 3.46 | 3.48 | 3.48 | 3.51 | 3.45 | 36.07M |
| November 13, 2025 | 3.46 | 3.47 | 3.47 | 3.48 | 3.44 | 26.49M |
| November 12, 2025 | 3.47 | 3.45 | 3.45 | 3.48 | 3.44 | 21.05M |
| November 11, 2025 | 3.45 | 3.47 | 3.47 | 3.48 | 3.44 | 39.05M |
| November 10, 2025 | 3.43 | 3.45 | 3.45 | 3.46 | 3.41 | 33.43M |
| November 07, 2025 | 3.43 | 3.43 | 3.43 | 3.44 | 3.41 | 23.81M |
| November 06, 2025 | 3.41 | 3.42 | 3.42 | 3.44 | 3.39 | 40.89M |
| November 05, 2025 | 3.37 | 3.41 | 3.41 | 3.42 | 3.36 | 36.31M |
| November 04, 2025 | 3.39 | 3.38 | 3.38 | 3.4 | 3.37 | 26.5M |
| November 03, 2025 | 3.39 | 3.39 | 3.39 | 3.41 | 3.36 | 41.52M |
| October 31, 2025 | 3.42 | 3.4 | 3.4 | 3.44 | 3.39 | 44.59M |
| October 30, 2025 | 3.55 | 3.42 | 3.42 | 3.56 | 3.42 | 77.77M |
| October 29, 2025 | 3.62 | 3.63 | 3.63 | 3.63 | 3.58 | 20.21M |
| October 28, 2025 | 3.65 | 3.62 | 3.62 | 3.66 | 3.62 | 20.65M |
| October 27, 2025 | 3.64 | 3.66 | 3.66 | 3.7 | 3.64 | 33.55M |
| October 24, 2025 | 3.68 | 3.64 | 3.64 | 3.7 | 3.63 | 28.69M |
| October 23, 2025 | 3.63 | 3.69 | 3.69 | 3.69 | 3.62 | 34.97M |
| October 22, 2025 | 3.65 | 3.64 | 3.64 | 3.67 | 3.63 | 27.1M |
| October 21, 2025 | 3.55 | 3.65 | 3.65 | 3.68 | 3.54 | 44.81M |