3.41
-0.04(-1.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3.45 | 3.41 | 3.41 | 3.49 | 3.38 | 49.96M |
| January 13, 2026 | 3.51 | 3.45 | 3.45 | 3.53 | 3.44 | 47.36M |
| January 12, 2026 | 3.45 | 3.5 | 3.5 | 3.52 | 3.44 | 48.61M |
| January 09, 2026 | 3.44 | 3.45 | 3.45 | 3.48 | 3.4 | 38.79M |
| January 08, 2026 | 3.42 | 3.44 | 3.44 | 3.46 | 3.4 | 37.23M |
| January 07, 2026 | 3.47 | 3.41 | 3.41 | 3.47 | 3.38 | 37.29M |
| January 06, 2026 | 3.37 | 3.44 | 3.44 | 3.45 | 3.36 | 45.75M |
| January 05, 2026 | 3.34 | 3.36 | 3.36 | 3.38 | 3.32 | 32.38M |
| December 31, 2025 | 3.35 | 3.33 | 3.33 | 3.36 | 3.28 | 25.52M |
| December 30, 2025 | 3.36 | 3.35 | 3.35 | 3.39 | 3.33 | 21.91M |
| December 29, 2025 | 3.37 | 3.38 | 3.38 | 3.43 | 3.36 | 27.95M |
| December 26, 2025 | 3.35 | 3.39 | 3.39 | 3.44 | 3.31 | 43.34M |
| December 25, 2025 | 3.3 | 3.36 | 3.36 | 3.39 | 3.26 | 48.43M |
| December 24, 2025 | 3.25 | 3.29 | 3.29 | 3.32 | 3.24 | 32.74M |
| December 23, 2025 | 3.36 | 3.24 | 3.24 | 3.37 | 3.22 | 58.26M |
| December 22, 2025 | 3.4 | 3.37 | 3.37 | 3.42 | 3.36 | 26.69M |
| December 19, 2025 | 3.3 | 3.4 | 3.4 | 3.45 | 3.3 | 44.99M |
| December 18, 2025 | 3.3 | 3.3 | 3.3 | 3.36 | 3.29 | 31.27M |
| December 17, 2025 | 3.4 | 3.33 | 3.33 | 3.41 | 3.28 | 44.59M |
| December 16, 2025 | 3.48 | 3.4 | 3.4 | 3.48 | 3.37 | 27.9M |
| December 15, 2025 | 3.51 | 3.48 | 3.48 | 3.55 | 3.47 | 29.01M |
| December 12, 2025 | 3.54 | 3.54 | 3.54 | 3.56 | 3.47 | 20.75M |
| December 11, 2025 | 3.59 | 3.5 | 3.5 | 3.59 | 3.49 | 19.06M |
| December 10, 2025 | 3.55 | 3.59 | 3.59 | 3.59 | 3.53 | 17.53M |
| December 09, 2025 | 3.52 | 3.55 | 3.55 | 3.64 | 3.52 | 23.4M |
| December 08, 2025 | 3.56 | 3.54 | 3.54 | 3.59 | 3.52 | 18.88M |
| December 05, 2025 | 3.53 | 3.56 | 3.56 | 3.56 | 3.48 | 17.8M |
| December 04, 2025 | 3.59 | 3.53 | 3.53 | 3.59 | 3.42 | 30.11M |
| December 03, 2025 | 3.55 | 3.5 | 3.5 | 3.57 | 3.49 | 20.32M |
| December 02, 2025 | 3.6 | 3.55 | 3.55 | 3.6 | 3.53 | 12.31M |
| December 01, 2025 | 3.62 | 3.59 | 3.59 | 3.66 | 3.58 | 14.15M |
| November 28, 2025 | 3.59 | 3.61 | 3.61 | 3.62 | 3.56 | 12.31M |
| November 27, 2025 | 3.62 | 3.58 | 3.58 | 3.63 | 3.57 | 15.23M |
| November 26, 2025 | 3.63 | 3.63 | 3.63 | 3.68 | 3.62 | 17.44M |
| November 25, 2025 | 3.59 | 3.63 | 3.63 | 3.68 | 3.56 | 17.46M |
| November 24, 2025 | 3.55 | 3.57 | 3.57 | 3.59 | 3.52 | 16.19M |
| November 21, 2025 | 3.68 | 3.53 | 3.53 | 3.69 | 3.53 | 25.52M |
| November 20, 2025 | 3.67 | 3.7 | 3.7 | 3.71 | 3.65 | 16.73M |
| November 19, 2025 | 3.71 | 3.67 | 3.67 | 3.74 | 3.65 | 20.28M |
| November 18, 2025 | 3.77 | 3.72 | 3.72 | 3.78 | 3.7 | 25.86M |
| November 17, 2025 | 3.86 | 3.79 | 3.79 | 3.88 | 3.77 | 28.95M |
| November 14, 2025 | 3.87 | 3.86 | 3.86 | 3.97 | 3.85 | 32.08M |
| November 13, 2025 | 3.84 | 3.89 | 3.89 | 3.89 | 3.83 | 21.15M |
| November 12, 2025 | 3.91 | 3.84 | 3.84 | 3.92 | 3.83 | 22.82M |
| November 11, 2025 | 3.91 | 3.91 | 3.91 | 3.92 | 3.86 | 23.99M |
| November 10, 2025 | 3.79 | 3.91 | 3.91 | 3.93 | 3.79 | 44.49M |
| November 07, 2025 | 3.75 | 3.79 | 3.79 | 3.82 | 3.73 | 24.13M |
| November 06, 2025 | 3.75 | 3.77 | 3.77 | 3.79 | 3.75 | 20.66M |
| November 05, 2025 | 3.73 | 3.77 | 3.77 | 3.78 | 3.72 | 24.07M |
| November 04, 2025 | 3.85 | 3.76 | 3.76 | 3.85 | 3.73 | 33.41M |
| November 03, 2025 | 3.87 | 3.85 | 3.85 | 3.88 | 3.82 | 18.65M |
| October 31, 2025 | 3.83 | 3.87 | 3.87 | 3.89 | 3.83 | 20.82M |
| October 30, 2025 | 3.86 | 3.82 | 3.82 | 3.86 | 3.81 | 20.92M |
| October 29, 2025 | 3.86 | 3.87 | 3.87 | 3.87 | 3.79 | 28.72M |
| October 28, 2025 | 3.92 | 3.87 | 3.87 | 3.94 | 3.86 | 26.93M |
| October 27, 2025 | 3.93 | 3.9 | 3.9 | 3.95 | 3.85 | 34.82M |
| October 24, 2025 | 3.95 | 3.92 | 3.92 | 3.97 | 3.91 | 26.43M |
| October 23, 2025 | 4.01 | 3.95 | 3.95 | 4.01 | 3.91 | 32.11M |
| October 22, 2025 | 3.95 | 4.03 | 4.03 | 4.09 | 3.93 | 67.41M |
| October 21, 2025 | 3.86 | 3.93 | 3.93 | 3.97 | 3.84 | 33.69M |