3.49
-0.03(-0.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 3.57 | 3.49 | 3.49 | 3.64 | 3.48 | 11.95M |
| January 20, 2026 | 3.51 | 3.52 | 3.52 | 3.53 | 3.45 | 5.41M |
| January 19, 2026 | 3.38 | 3.51 | 3.51 | 3.55 | 3.37 | 7.45M |
| January 16, 2026 | 3.43 | 3.4 | 3.4 | 3.45 | 3.35 | 9.59M |
| January 15, 2026 | 3.31 | 3.43 | 3.43 | 3.47 | 3.3 | 12.56M |
| January 14, 2026 | 3.29 | 3.3 | 3.3 | 3.35 | 3.28 | 5.35M |
| January 13, 2026 | 3.33 | 3.3 | 3.3 | 3.35 | 3.27 | 6.91M |
| January 12, 2026 | 3.34 | 3.33 | 3.33 | 3.35 | 3.31 | 6.39M |
| January 09, 2026 | 3.34 | 3.33 | 3.33 | 3.37 | 3.32 | 4.52M |
| January 08, 2026 | 3.27 | 3.34 | 3.34 | 3.34 | 3.26 | 4.47M |
| January 07, 2026 | 3.31 | 3.28 | 3.28 | 3.32 | 3.26 | 4.39M |
| January 06, 2026 | 3.25 | 3.31 | 3.31 | 3.32 | 3.23 | 5.4M |
| January 05, 2026 | 3.2 | 3.25 | 3.25 | 3.27 | 3.2 | 3.57M |
| December 31, 2025 | 3.17 | 3.19 | 3.19 | 3.2 | 3.13 | 3.22M |
| December 30, 2025 | 3.21 | 3.18 | 3.18 | 3.23 | 3.16 | 3.85M |
| December 29, 2025 | 3.23 | 3.22 | 3.22 | 3.24 | 3.2 | 4.64M |
| December 26, 2025 | 3.31 | 3.25 | 3.25 | 3.32 | 3.22 | 5.36M |
| December 25, 2025 | 3.3 | 3.31 | 3.31 | 3.34 | 3.28 | 3.52M |
| December 24, 2025 | 3.25 | 3.28 | 3.28 | 3.33 | 3.24 | 3.82M |
| December 23, 2025 | 3.28 | 3.25 | 3.25 | 3.29 | 3.23 | 4.41M |
| December 22, 2025 | 3.22 | 3.27 | 3.27 | 3.29 | 3.21 | 6.08M |
| December 19, 2025 | 3.12 | 3.2 | 3.2 | 3.2 | 3.12 | 4.59M |
| December 18, 2025 | 3.08 | 3.12 | 3.12 | 3.18 | 3.08 | 5.67M |
| December 17, 2025 | 3.09 | 3.11 | 3.11 | 3.13 | 3.02 | 5.97M |
| December 16, 2025 | 3.18 | 3.08 | 3.08 | 3.18 | 3.07 | 5.98M |
| December 15, 2025 | 3.18 | 3.16 | 3.16 | 3.21 | 3.1 | 5.44M |
| December 12, 2025 | 3.18 | 3.18 | 3.18 | 3.26 | 3.18 | 5.07M |
| December 11, 2025 | 3.27 | 3.18 | 3.18 | 3.28 | 3.18 | 5.48M |
| December 10, 2025 | 3.28 | 3.27 | 3.27 | 3.29 | 3.23 | 4.19M |
| December 09, 2025 | 3.36 | 3.26 | 3.26 | 3.37 | 3.25 | 9.27M |
| December 08, 2025 | 3.42 | 3.38 | 3.38 | 3.46 | 3.38 | 6.72M |
| December 05, 2025 | 3.41 | 3.43 | 3.43 | 3.43 | 3.36 | 6.13M |
| December 04, 2025 | 3.57 | 3.41 | 3.41 | 3.57 | 3.4 | 7.34M |
| December 03, 2025 | 3.54 | 3.42 | 3.42 | 3.57 | 3.4 | 19.71M |
| December 02, 2025 | 3.63 | 3.58 | 3.58 | 3.65 | 3.57 | 5.73M |
| December 01, 2025 | 3.62 | 3.64 | 3.64 | 3.7 | 3.61 | 5.67M |
| November 28, 2025 | 3.57 | 3.63 | 3.63 | 3.64 | 3.57 | 5.39M |
| November 27, 2025 | 3.58 | 3.58 | 3.58 | 3.64 | 3.52 | 7.57M |
| November 26, 2025 | 3.56 | 3.6 | 3.6 | 3.73 | 3.54 | 10.41M |
| November 25, 2025 | 3.5 | 3.55 | 3.55 | 3.57 | 3.5 | 4.64M |
| November 24, 2025 | 3.52 | 3.49 | 3.49 | 3.55 | 3.46 | 6.1M |
| November 21, 2025 | 3.65 | 3.49 | 3.49 | 3.65 | 3.49 | 9.8M |
| November 20, 2025 | 3.74 | 3.67 | 3.67 | 3.77 | 3.64 | 9.4M |
| November 19, 2025 | 3.85 | 3.75 | 3.75 | 3.85 | 3.69 | 9.83M |
| November 18, 2025 | 3.91 | 3.84 | 3.84 | 3.92 | 3.79 | 9.03M |
| November 17, 2025 | 3.85 | 3.89 | 3.89 | 3.93 | 3.75 | 10.23M |
| November 14, 2025 | 3.79 | 3.84 | 3.84 | 3.96 | 3.79 | 9.88M |
| November 13, 2025 | 3.85 | 3.85 | 3.85 | 3.9 | 3.83 | 8.7M |
| November 12, 2025 | 3.82 | 3.81 | 3.81 | 3.88 | 3.8 | 8.04M |
| November 11, 2025 | 3.77 | 3.84 | 3.84 | 3.88 | 3.74 | 10.49M |
| November 10, 2025 | 3.74 | 3.75 | 3.75 | 3.76 | 3.71 | 6.52M |
| November 07, 2025 | 3.79 | 3.74 | 3.74 | 3.85 | 3.72 | 9.83M |
| November 06, 2025 | 3.85 | 3.79 | 3.79 | 3.85 | 3.72 | 7.76M |
| November 05, 2025 | 3.8 | 3.84 | 3.84 | 3.89 | 3.77 | 12.08M |
| November 04, 2025 | 3.99 | 3.8 | 3.8 | 3.99 | 3.78 | 16.88M |
| November 03, 2025 | 3.82 | 3.96 | 3.96 | 3.99 | 3.81 | 15.39M |
| October 31, 2025 | 3.69 | 3.8 | 3.8 | 3.85 | 3.65 | 11.45M |
| October 30, 2025 | 3.46 | 3.73 | 3.73 | 3.86 | 3.46 | 14.56M |
| October 29, 2025 | 3.64 | 3.68 | 3.68 | 3.71 | 3.6 | 12.56M |
| October 28, 2025 | 3.57 | 3.56 | 3.56 | 3.66 | 3.54 | 9.45M |