3.90
-0.03(-0.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3.9 | 3.93 | 3.93 | 3.98 | 3.87 | 23.98M |
| January 13, 2026 | 3.89 | 3.92 | 3.92 | 4 | 3.85 | 28.62M |
| January 12, 2026 | 3.82 | 3.87 | 3.87 | 3.87 | 3.81 | 15.86M |
| January 09, 2026 | 3.81 | 3.83 | 3.83 | 3.85 | 3.77 | 13.82M |
| January 08, 2026 | 3.75 | 3.81 | 3.81 | 3.84 | 3.73 | 15.92M |
| January 07, 2026 | 3.88 | 3.75 | 3.75 | 3.89 | 3.73 | 23.16M |
| January 06, 2026 | 3.79 | 3.87 | 3.87 | 4.1 | 3.79 | 33M |
| January 05, 2026 | 3.65 | 3.79 | 3.79 | 3.82 | 3.65 | 17.05M |
| December 31, 2025 | 3.64 | 3.65 | 3.65 | 3.66 | 3.6 | 8.37M |
| December 30, 2025 | 3.68 | 3.64 | 3.64 | 3.7 | 3.63 | 7.44M |
| December 29, 2025 | 3.7 | 3.68 | 3.68 | 3.71 | 3.65 | 7.98M |
| December 26, 2025 | 3.74 | 3.7 | 3.7 | 3.75 | 3.69 | 8.19M |
| December 25, 2025 | 3.7 | 3.74 | 3.74 | 3.74 | 3.67 | 7.38M |
| December 24, 2025 | 3.69 | 3.68 | 3.68 | 3.71 | 3.65 | 6.68M |
| December 23, 2025 | 3.74 | 3.68 | 3.68 | 3.74 | 3.66 | 8.22M |
| December 22, 2025 | 3.75 | 3.73 | 3.73 | 3.76 | 3.7 | 8.86M |
| December 19, 2025 | 3.69 | 3.75 | 3.75 | 3.76 | 3.65 | 10.87M |
| December 18, 2025 | 3.58 | 3.7 | 3.7 | 3.75 | 3.56 | 17.63M |
| December 17, 2025 | 3.59 | 3.58 | 3.58 | 3.61 | 3.52 | 9.54M |
| December 16, 2025 | 3.64 | 3.59 | 3.59 | 3.65 | 3.58 | 8.73M |
| December 15, 2025 | 3.59 | 3.64 | 3.64 | 3.68 | 3.57 | 10.07M |
| December 12, 2025 | 3.65 | 3.61 | 3.61 | 3.67 | 3.59 | 12.04M |
| December 11, 2025 | 3.78 | 3.65 | 3.65 | 3.79 | 3.64 | 17.79M |
| December 10, 2025 | 3.84 | 3.77 | 3.77 | 3.85 | 3.76 | 15.58M |
| December 09, 2025 | 3.91 | 3.84 | 3.84 | 3.93 | 3.83 | 9.53M |
| December 08, 2025 | 3.92 | 3.92 | 3.92 | 3.97 | 3.91 | 9.44M |
| December 05, 2025 | 3.85 | 3.92 | 3.92 | 3.93 | 3.82 | 10.11M |
| December 04, 2025 | 3.92 | 3.86 | 3.86 | 3.94 | 3.83 | 11.86M |
| December 03, 2025 | 3.95 | 3.94 | 3.94 | 3.98 | 3.92 | 11.31M |
| December 02, 2025 | 3.94 | 3.95 | 3.95 | 3.97 | 3.88 | 10.72M |
| December 01, 2025 | 3.94 | 3.95 | 3.95 | 3.97 | 3.91 | 12.09M |
| November 28, 2025 | 3.86 | 3.92 | 3.92 | 3.93 | 3.82 | 12.28M |
| November 27, 2025 | 3.86 | 3.86 | 3.86 | 3.89 | 3.82 | 10.02M |
| November 26, 2025 | 3.87 | 3.85 | 3.85 | 3.95 | 3.85 | 14.46M |
| November 25, 2025 | 3.83 | 3.87 | 3.87 | 3.9 | 3.79 | 13M |
| November 24, 2025 | 3.72 | 3.81 | 3.81 | 3.84 | 3.72 | 18.1M |
| November 21, 2025 | 3.9 | 3.71 | 3.71 | 3.96 | 3.7 | 28.2M |
| November 20, 2025 | 4 | 3.93 | 3.93 | 4.01 | 3.88 | 16.19M |
| November 19, 2025 | 4.06 | 3.99 | 3.99 | 4.09 | 3.97 | 13.09M |
| November 18, 2025 | 4.12 | 4.06 | 4.06 | 4.14 | 4.03 | 16.37M |
| November 17, 2025 | 4.17 | 4.13 | 4.13 | 4.18 | 4.11 | 12.97M |
| November 14, 2025 | 3.97 | 4.16 | 4.16 | 4.19 | 3.97 | 20.49M |
| November 13, 2025 | 4.1 | 4.12 | 4.12 | 4.12 | 4.04 | 15.65M |
| November 12, 2025 | 4.08 | 4.08 | 4.08 | 4.1 | 4.05 | 12.89M |
| November 11, 2025 | 4.04 | 4.07 | 4.07 | 4.08 | 4.02 | 12.37M |
| November 10, 2025 | 4 | 4.05 | 4.05 | 4.06 | 4 | 14.77M |
| November 07, 2025 | 3.97 | 3.99 | 3.99 | 4 | 3.96 | 9.65M |
| November 06, 2025 | 4.03 | 3.99 | 3.99 | 4.04 | 3.97 | 10.95M |
| November 05, 2025 | 3.98 | 4.04 | 4.04 | 4.05 | 3.95 | 12.2M |
| November 04, 2025 | 4 | 4 | 4 | 4 | 3.95 | 11.19M |
| November 03, 2025 | 3.97 | 4.01 | 4.01 | 4.01 | 3.95 | 13.37M |
| October 31, 2025 | 3.9 | 3.97 | 3.97 | 3.98 | 3.88 | 17.04M |
| October 30, 2025 | 3.95 | 3.88 | 3.88 | 3.95 | 3.88 | 13.66M |
| October 29, 2025 | 4.02 | 3.93 | 3.93 | 4.02 | 3.9 | 19.96M |
| October 28, 2025 | 4.05 | 4.02 | 4.02 | 4.06 | 4.01 | 15.3M |
| October 27, 2025 | 4.09 | 4.08 | 4.08 | 4.1 | 4.03 | 14.58M |
| October 24, 2025 | 4.15 | 4.07 | 4.07 | 4.17 | 4.07 | 15.92M |
| October 23, 2025 | 4.12 | 4.15 | 4.15 | 4.16 | 4.1 | 15.07M |
| October 22, 2025 | 4.11 | 4.13 | 4.13 | 4.15 | 4.06 | 23.41M |
| October 21, 2025 | 4.02 | 4.1 | 4.1 | 4.11 | 3.99 | 15.3M |
