3.83
-0.03(-0.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3.79 | 3.83 | 3.83 | 3.98 | 3.75 | 146.95M |
| January 13, 2026 | 3.69 | 3.86 | 3.86 | 3.91 | 3.61 | 162.45M |
| January 12, 2026 | 3.63 | 3.68 | 3.68 | 3.73 | 3.6 | 109.25M |
| January 09, 2026 | 3.72 | 3.61 | 3.61 | 3.73 | 3.61 | 158.87M |
| January 08, 2026 | 3.37 | 3.72 | 3.72 | 3.72 | 3.36 | 126.53M |
| January 07, 2026 | 3.43 | 3.38 | 3.38 | 3.44 | 3.36 | 31.99M |
| January 06, 2026 | 3.35 | 3.43 | 3.43 | 3.43 | 3.34 | 36.74M |
| January 05, 2026 | 3.34 | 3.36 | 3.36 | 3.36 | 3.32 | 21.4M |
| December 31, 2025 | 3.33 | 3.34 | 3.34 | 3.35 | 3.3 | 16.23M |
| December 30, 2025 | 3.38 | 3.33 | 3.33 | 3.38 | 3.32 | 23.67M |
| December 29, 2025 | 3.37 | 3.38 | 3.38 | 3.4 | 3.35 | 19.66M |
| December 26, 2025 | 3.43 | 3.38 | 3.38 | 3.44 | 3.36 | 21.33M |
| December 25, 2025 | 3.36 | 3.41 | 3.41 | 3.42 | 3.34 | 28.96M |
| December 24, 2025 | 3.32 | 3.34 | 3.34 | 3.34 | 3.3 | 15.67M |
| December 23, 2025 | 3.38 | 3.32 | 3.32 | 3.39 | 3.31 | 21.04M |
| December 22, 2025 | 3.4 | 3.39 | 3.39 | 3.42 | 3.37 | 19.75M |
| December 19, 2025 | 3.29 | 3.38 | 3.38 | 3.4 | 3.28 | 30.12M |
| December 18, 2025 | 3.28 | 3.29 | 3.29 | 3.34 | 3.28 | 19.5M |
| December 17, 2025 | 3.3 | 3.31 | 3.31 | 3.32 | 3.23 | 25.73M |
| December 16, 2025 | 3.36 | 3.31 | 3.31 | 3.36 | 3.31 | 21.32M |
| December 15, 2025 | 3.35 | 3.37 | 3.37 | 3.4 | 3.32 | 18.07M |
| December 12, 2025 | 3.37 | 3.38 | 3.38 | 3.4 | 3.35 | 16.84M |
| December 11, 2025 | 3.46 | 3.37 | 3.37 | 3.47 | 3.37 | 29.93M |
| December 10, 2025 | 3.46 | 3.47 | 3.47 | 3.47 | 3.42 | 23.62M |
| December 09, 2025 | 3.5 | 3.47 | 3.47 | 3.52 | 3.46 | 21.97M |
| December 08, 2025 | 3.52 | 3.52 | 3.52 | 3.55 | 3.51 | 20.32M |
| December 05, 2025 | 3.47 | 3.53 | 3.53 | 3.54 | 3.45 | 23.82M |
| December 04, 2025 | 3.54 | 3.48 | 3.48 | 3.54 | 3.46 | 23.11M |
| December 03, 2025 | 3.56 | 3.52 | 3.52 | 3.57 | 3.5 | 27.9M |
| December 02, 2025 | 3.58 | 3.57 | 3.57 | 3.6 | 3.53 | 23.6M |
| December 01, 2025 | 3.58 | 3.59 | 3.59 | 3.6 | 3.57 | 20.72M |
| November 28, 2025 | 3.54 | 3.59 | 3.59 | 3.6 | 3.51 | 22.19M |
| November 27, 2025 | 3.57 | 3.55 | 3.55 | 3.58 | 3.54 | 21.98M |
| November 26, 2025 | 3.61 | 3.58 | 3.58 | 3.66 | 3.56 | 30.49M |
| November 25, 2025 | 3.59 | 3.6 | 3.6 | 3.62 | 3.57 | 25.66M |
| November 24, 2025 | 3.53 | 3.59 | 3.59 | 3.61 | 3.53 | 30.92M |
| November 21, 2025 | 3.62 | 3.52 | 3.52 | 3.64 | 3.51 | 46.35M |
| November 20, 2025 | 3.66 | 3.67 | 3.67 | 3.69 | 3.62 | 27.82M |
| November 19, 2025 | 3.7 | 3.65 | 3.65 | 3.71 | 3.62 | 40.01M |
| November 18, 2025 | 3.84 | 3.72 | 3.72 | 3.84 | 3.68 | 71.38M |
| November 17, 2025 | 3.77 | 3.85 | 3.85 | 3.89 | 3.74 | 80.55M |
| November 14, 2025 | 3.72 | 3.77 | 3.77 | 3.81 | 3.71 | 61.45M |
| November 13, 2025 | 3.69 | 3.74 | 3.74 | 3.74 | 3.68 | 37.17M |
| November 12, 2025 | 3.73 | 3.71 | 3.71 | 3.74 | 3.67 | 39.96M |
| November 11, 2025 | 3.73 | 3.74 | 3.74 | 3.75 | 3.7 | 40.84M |
| November 10, 2025 | 3.7 | 3.72 | 3.72 | 3.73 | 3.68 | 41.78M |
| November 07, 2025 | 3.72 | 3.69 | 3.69 | 3.75 | 3.69 | 47.26M |
| November 06, 2025 | 3.79 | 3.73 | 3.73 | 3.8 | 3.72 | 46.38M |
| November 05, 2025 | 3.71 | 3.78 | 3.78 | 3.79 | 3.7 | 54.55M |
| November 04, 2025 | 3.76 | 3.75 | 3.75 | 3.78 | 3.71 | 48.48M |
| November 03, 2025 | 3.73 | 3.78 | 3.78 | 3.78 | 3.73 | 55.08M |
| October 31, 2025 | 3.69 | 3.75 | 3.75 | 3.78 | 3.69 | 60.29M |
| October 30, 2025 | 3.8 | 3.75 | 3.75 | 3.83 | 3.75 | 80.8M |
| October 29, 2025 | 3.83 | 3.83 | 3.83 | 3.85 | 3.78 | 97.67M |
| October 28, 2025 | 3.91 | 3.85 | 3.85 | 3.93 | 3.84 | 132.27M |
| October 27, 2025 | 3.95 | 3.96 | 3.96 | 4.05 | 3.9 | 156.29M |
| October 24, 2025 | 4.11 | 4.08 | 4.08 | 4.25 | 3.91 | 284.71M |
| October 23, 2025 | 4.46 | 4.2 | 4.2 | 4.72 | 4.13 | 373.88M |
| October 22, 2025 | 4.4 | 4.46 | 4.46 | 4.46 | 4.32 | 199.73M |
| October 21, 2025 | 3.83 | 4.05 | 4.05 | 4.05 | 3.81 | 85.34M |