3.88
+0.03(+0.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3.85 | 3.88 | 3.88 | 3.92 | 3.79 | 30.35M |
| January 13, 2026 | 3.86 | 3.85 | 3.85 | 3.94 | 3.85 | 18.99M |
| January 12, 2026 | 3.85 | 3.87 | 3.87 | 3.87 | 3.83 | 18.98M |
| January 09, 2026 | 3.85 | 3.85 | 3.85 | 3.86 | 3.82 | 18.59M |
| January 08, 2026 | 3.84 | 3.87 | 3.87 | 3.89 | 3.79 | 20.75M |
| January 07, 2026 | 3.96 | 3.87 | 3.87 | 3.98 | 3.84 | 32.53M |
| January 06, 2026 | 4.12 | 3.96 | 3.96 | 4.15 | 3.94 | 52.35M |
| January 05, 2026 | 3.79 | 4.16 | 4.16 | 4.16 | 3.79 | 26.89M |
| December 31, 2025 | 3.77 | 3.78 | 3.78 | 3.81 | 3.74 | 8.03M |
| December 30, 2025 | 3.83 | 3.77 | 3.77 | 3.85 | 3.74 | 9.06M |
| December 29, 2025 | 3.84 | 3.83 | 3.83 | 3.88 | 3.77 | 11.35M |
| December 26, 2025 | 3.87 | 3.81 | 3.81 | 3.9 | 3.8 | 8.3M |
| December 25, 2025 | 3.81 | 3.86 | 3.86 | 3.87 | 3.79 | 7.34M |
| December 24, 2025 | 3.83 | 3.82 | 3.82 | 3.87 | 3.8 | 5.23M |
| December 23, 2025 | 3.85 | 3.83 | 3.83 | 3.9 | 3.82 | 5.73M |
| December 22, 2025 | 3.91 | 3.85 | 3.85 | 3.92 | 3.83 | 6.18M |
| December 19, 2025 | 3.79 | 3.87 | 3.87 | 3.88 | 3.78 | 6.87M |
| December 18, 2025 | 3.74 | 3.78 | 3.78 | 3.82 | 3.71 | 8.6M |
| December 17, 2025 | 3.73 | 3.73 | 3.73 | 3.76 | 3.66 | 9.88M |
| December 16, 2025 | 3.84 | 3.73 | 3.73 | 3.85 | 3.69 | 11.32M |
| December 15, 2025 | 3.81 | 3.84 | 3.84 | 3.91 | 3.78 | 7.33M |
| December 12, 2025 | 3.85 | 3.82 | 3.82 | 3.87 | 3.81 | 6.06M |
| December 11, 2025 | 3.93 | 3.85 | 3.85 | 3.93 | 3.84 | 7.03M |
| December 10, 2025 | 3.98 | 3.91 | 3.91 | 4 | 3.9 | 9.34M |
| December 09, 2025 | 4.03 | 3.99 | 3.99 | 4.05 | 3.97 | 11.07M |
| December 08, 2025 | 4.01 | 4.03 | 4.03 | 4.08 | 3.98 | 8.9M |
| December 05, 2025 | 3.92 | 4.01 | 4.01 | 4.02 | 3.86 | 10.4M |
| December 04, 2025 | 3.91 | 3.92 | 3.92 | 4.03 | 3.91 | 7.49M |
| December 03, 2025 | 3.91 | 4.01 | 4.01 | 4.02 | 3.91 | 10.95M |
| December 02, 2025 | 3.94 | 3.98 | 3.98 | 4.07 | 3.88 | 12.64M |
| December 01, 2025 | 4 | 3.94 | 3.94 | 4.02 | 3.92 | 8.58M |
| November 28, 2025 | 3.91 | 4 | 4 | 4.03 | 3.91 | 13.86M |
| November 27, 2025 | 3.92 | 3.93 | 3.93 | 3.99 | 3.91 | 9.4M |
| November 26, 2025 | 3.97 | 3.94 | 3.94 | 4.08 | 3.92 | 9.89M |
| November 25, 2025 | 3.97 | 3.97 | 3.97 | 4 | 3.92 | 8.67M |
| November 24, 2025 | 3.87 | 3.93 | 3.93 | 3.97 | 3.85 | 12.9M |
| November 21, 2025 | 3.95 | 3.84 | 3.84 | 4.06 | 3.82 | 13.6M |
| November 20, 2025 | 4.04 | 3.99 | 3.99 | 4.04 | 3.96 | 10.71M |
| November 19, 2025 | 4.12 | 4.03 | 4.03 | 4.14 | 4.02 | 11.16M |
| November 18, 2025 | 4.23 | 4.14 | 4.14 | 4.24 | 4.1 | 15.42M |
| November 17, 2025 | 4.41 | 4.25 | 4.25 | 4.46 | 4.22 | 18.23M |
| November 14, 2025 | 4.16 | 4.33 | 4.33 | 4.44 | 4.15 | 27.94M |
| November 13, 2025 | 4.11 | 4.19 | 4.19 | 4.2 | 4.11 | 10.97M |
| November 12, 2025 | 4.11 | 4.14 | 4.14 | 4.19 | 4.11 | 12.01M |
| November 11, 2025 | 4.13 | 4.12 | 4.12 | 4.16 | 4.1 | 9.14M |
| November 10, 2025 | 4.12 | 4.12 | 4.12 | 4.15 | 4.09 | 11.42M |
| November 07, 2025 | 4.11 | 4.11 | 4.11 | 4.16 | 4.1 | 9.16M |
| November 06, 2025 | 4.19 | 4.12 | 4.12 | 4.19 | 4.08 | 12.44M |
| November 05, 2025 | 4.17 | 4.19 | 4.19 | 4.22 | 4.14 | 9.52M |
| November 04, 2025 | 4.18 | 4.19 | 4.19 | 4.24 | 4.15 | 9.5M |
| November 03, 2025 | 4.15 | 4.19 | 4.19 | 4.23 | 4.13 | 10.57M |
| October 31, 2025 | 4.17 | 4.14 | 4.14 | 4.21 | 4.13 | 8.89M |
| October 30, 2025 | 4.22 | 4.14 | 4.14 | 4.24 | 4.14 | 9.6M |
| October 29, 2025 | 4.29 | 4.23 | 4.23 | 4.39 | 4.17 | 15.37M |
| October 28, 2025 | 4.2 | 4.29 | 4.29 | 4.31 | 4.18 | 15.26M |
| October 27, 2025 | 4.26 | 4.19 | 4.19 | 4.28 | 4.19 | 12.1M |
| October 24, 2025 | 4.35 | 4.26 | 4.26 | 4.37 | 4.23 | 10.35M |
| October 23, 2025 | 4.37 | 4.35 | 4.35 | 4.37 | 4.29 | 8.5M |
| October 22, 2025 | 4.42 | 4.37 | 4.37 | 4.46 | 4.35 | 11.85M |
| October 21, 2025 | 4.4 | 4.43 | 4.43 | 4.46 | 4.33 | 18.14M |