3.81
-0.09(-2.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3.85 | 3.81 | 3.81 | 3.89 | 3.76 | 66.31M |
| January 13, 2026 | 3.91 | 3.9 | 3.9 | 3.97 | 3.88 | 46.02M |
| January 12, 2026 | 3.88 | 3.91 | 3.91 | 3.92 | 3.85 | 43.15M |
| January 09, 2026 | 3.84 | 3.87 | 3.87 | 3.88 | 3.83 | 33.77M |
| January 08, 2026 | 3.83 | 3.85 | 3.85 | 3.87 | 3.79 | 33.45M |
| January 07, 2026 | 3.89 | 3.83 | 3.83 | 3.9 | 3.82 | 33.48M |
| January 06, 2026 | 3.82 | 3.9 | 3.9 | 3.95 | 3.82 | 38.82M |
| January 05, 2026 | 3.83 | 3.83 | 3.83 | 3.86 | 3.82 | 34.3M |
| December 31, 2025 | 3.87 | 3.83 | 3.83 | 3.89 | 3.81 | 25.83M |
| December 30, 2025 | 3.95 | 3.87 | 3.87 | 3.96 | 3.86 | 34.81M |
| December 29, 2025 | 4 | 3.96 | 3.96 | 4.01 | 3.95 | 29.05M |
| December 26, 2025 | 4.02 | 4.01 | 4.01 | 4.04 | 3.96 | 33.88M |
| December 25, 2025 | 4.01 | 4.03 | 4.03 | 4.06 | 4.01 | 37.68M |
| December 24, 2025 | 3.97 | 4.03 | 4.03 | 4.14 | 3.95 | 87.28M |
| December 23, 2025 | 3.98 | 3.92 | 3.92 | 3.99 | 3.89 | 28.17M |
| December 22, 2025 | 4.01 | 3.98 | 3.98 | 4.1 | 3.96 | 42.01M |
| December 19, 2025 | 3.82 | 4.02 | 4.02 | 4.04 | 3.79 | 67.95M |
| December 18, 2025 | 3.73 | 3.81 | 3.81 | 3.84 | 3.72 | 29.72M |
| December 17, 2025 | 3.7 | 3.74 | 3.74 | 3.75 | 3.66 | 25.57M |
| December 16, 2025 | 3.77 | 3.71 | 3.71 | 3.78 | 3.7 | 24.56M |
| December 15, 2025 | 3.73 | 3.76 | 3.76 | 3.79 | 3.72 | 17.83M |
| December 12, 2025 | 3.81 | 3.75 | 3.75 | 3.83 | 3.73 | 32.99M |
| December 11, 2025 | 3.92 | 3.81 | 3.81 | 3.93 | 3.8 | 36.45M |
| December 10, 2025 | 3.92 | 3.93 | 3.93 | 3.95 | 3.89 | 19.85M |
| December 09, 2025 | 3.97 | 3.92 | 3.92 | 3.98 | 3.9 | 22.91M |
| December 08, 2025 | 4.03 | 3.97 | 3.97 | 4.04 | 3.96 | 29.38M |
| December 05, 2025 | 3.89 | 4.02 | 4.02 | 4.03 | 3.85 | 34.72M |
| December 04, 2025 | 3.87 | 3.9 | 3.9 | 3.97 | 3.87 | 26.29M |
| December 03, 2025 | 3.87 | 3.96 | 3.96 | 4 | 3.87 | 24.02M |
| December 02, 2025 | 3.92 | 3.96 | 3.96 | 4 | 3.87 | 29.28M |
| December 01, 2025 | 3.93 | 3.92 | 3.92 | 3.99 | 3.91 | 26.5M |
| November 28, 2025 | 3.87 | 3.93 | 3.93 | 3.96 | 3.81 | 35.86M |
| November 27, 2025 | 3.85 | 3.89 | 3.89 | 4.03 | 3.82 | 53.33M |
| November 26, 2025 | 3.81 | 3.84 | 3.84 | 3.92 | 3.8 | 33.71M |
| November 25, 2025 | 3.8 | 3.81 | 3.81 | 3.83 | 3.78 | 27.13M |
| November 24, 2025 | 3.83 | 3.79 | 3.79 | 3.86 | 3.76 | 32.81M |
| November 21, 2025 | 3.93 | 3.8 | 3.8 | 3.98 | 3.78 | 40.3M |
| November 20, 2025 | 4.04 | 3.97 | 3.97 | 4.04 | 3.94 | 32.82M |
| November 19, 2025 | 4.04 | 4.03 | 4.03 | 4.07 | 3.99 | 32.02M |
| November 18, 2025 | 4.05 | 4.03 | 4.03 | 4.05 | 3.98 | 38.25M |
| November 17, 2025 | 4.07 | 4.06 | 4.06 | 4.08 | 4.03 | 34.32M |
| November 14, 2025 | 4.13 | 4.07 | 4.07 | 4.19 | 4.06 | 48.37M |
| November 13, 2025 | 4.04 | 4.17 | 4.17 | 4.18 | 4.04 | 66.96M |
| November 12, 2025 | 4.11 | 4.06 | 4.06 | 4.12 | 4.03 | 46.17M |
| November 11, 2025 | 4.07 | 4.11 | 4.11 | 4.12 | 4.03 | 38.81M |
| November 10, 2025 | 4.05 | 4.07 | 4.07 | 4.1 | 4.03 | 42.12M |
| November 07, 2025 | 3.99 | 4.04 | 4.04 | 4.1 | 3.97 | 46.31M |
| November 06, 2025 | 3.98 | 4 | 4 | 4.05 | 3.92 | 57.22M |
| November 05, 2025 | 3.88 | 3.98 | 3.98 | 4.01 | 3.88 | 53.28M |
| November 04, 2025 | 3.91 | 3.92 | 3.92 | 3.97 | 3.89 | 55.4M |
| November 03, 2025 | 3.87 | 3.93 | 3.93 | 3.94 | 3.87 | 69.91M |
| October 31, 2025 | 3.78 | 3.86 | 3.86 | 3.92 | 3.74 | 108.43M |
| October 30, 2025 | 3.65 | 3.71 | 3.71 | 3.71 | 3.64 | 36.4M |
| October 29, 2025 | 3.65 | 3.66 | 3.66 | 3.66 | 3.61 | 17.1M |
| October 28, 2025 | 3.66 | 3.65 | 3.65 | 3.68 | 3.64 | 18.72M |
| October 27, 2025 | 3.68 | 3.68 | 3.68 | 3.72 | 3.65 | 29.75M |
| October 24, 2025 | 3.66 | 3.66 | 3.66 | 3.7 | 3.64 | 22.67M |
| October 23, 2025 | 3.65 | 3.66 | 3.66 | 3.67 | 3.61 | 24.75M |
| October 22, 2025 | 3.57 | 3.66 | 3.66 | 3.76 | 3.56 | 47.14M |
| October 21, 2025 | 3.53 | 3.59 | 3.59 | 3.6 | 3.51 | 21.68M |