3.83
-0.06(-1.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3.85 | 3.83 | 3.83 | 3.93 | 3.81 | 23.8M |
| January 13, 2026 | 3.7 | 3.89 | 3.89 | 3.89 | 3.64 | 35.06M |
| January 12, 2026 | 3.8 | 3.7 | 3.7 | 3.81 | 3.7 | 27.88M |
| January 09, 2026 | 3.86 | 3.82 | 3.82 | 3.87 | 3.82 | 18.14M |
| January 08, 2026 | 3.9 | 3.86 | 3.86 | 3.9 | 3.85 | 12.57M |
| January 07, 2026 | 3.9 | 3.9 | 3.9 | 3.91 | 3.84 | 13.41M |
| January 06, 2026 | 3.91 | 3.86 | 3.86 | 3.92 | 3.83 | 17.01M |
| January 05, 2026 | 3.92 | 3.9 | 3.9 | 4.02 | 3.88 | 18.49M |
| December 31, 2025 | 4.23 | 3.92 | 3.92 | 4.23 | 3.92 | 35.34M |
| December 30, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 861,329 |
| December 29, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0 |
| December 26, 2025 | 4.01 | 4.07 | 4.07 | 4.09 | 3.98 | 30.41M |
| December 25, 2025 | 3.96 | 3.99 | 3.99 | 4 | 3.89 | 20.64M |
| December 24, 2025 | 3.94 | 3.95 | 3.95 | 3.99 | 3.89 | 21.55M |
| December 23, 2025 | 3.88 | 3.89 | 3.89 | 3.94 | 3.82 | 14.63M |
| December 22, 2025 | 3.89 | 3.86 | 3.86 | 3.89 | 3.81 | 19.86M |
| December 19, 2025 | 4.02 | 3.91 | 3.91 | 4.04 | 3.9 | 19.36M |
| December 18, 2025 | 3.95 | 3.93 | 3.93 | 3.95 | 3.87 | 10.93M |
| December 17, 2025 | 4.09 | 3.95 | 3.95 | 4.13 | 3.95 | 27.56M |
| December 16, 2025 | 4.09 | 4.16 | 4.16 | 4.18 | 3.96 | 24.28M |
| December 15, 2025 | 3.97 | 4.07 | 4.07 | 4.13 | 3.96 | 29.3M |
| December 12, 2025 | 3.99 | 3.93 | 3.93 | 3.99 | 3.89 | 11.57M |
| December 11, 2025 | 3.85 | 3.92 | 3.92 | 3.98 | 3.85 | 13.38M |
| December 10, 2025 | 3.9 | 3.87 | 3.87 | 3.9 | 3.84 | 12.09M |
| December 09, 2025 | 3.96 | 3.9 | 3.9 | 4.01 | 3.86 | 23.12M |
| December 08, 2025 | 4.03 | 3.98 | 3.98 | 4.03 | 3.9 | 15.99M |
| December 05, 2025 | 4.06 | 4 | 4 | 4.06 | 3.89 | 27.41M |
| December 04, 2025 | 4.14 | 4.08 | 4.08 | 4.29 | 4 | 27.66M |
| December 03, 2025 | 4.15 | 4.14 | 4.14 | 4.23 | 4.13 | 18.16M |
| December 02, 2025 | 4.16 | 4.14 | 4.14 | 4.24 | 4.1 | 18.98M |
| December 01, 2025 | 4.25 | 4.16 | 4.16 | 4.26 | 4.1 | 29.2M |
| November 28, 2025 | 4.14 | 4.31 | 4.31 | 4.42 | 4.14 | 44.16M |
| November 27, 2025 | 4.42 | 4.21 | 4.21 | 4.42 | 4.21 | 52.29M |
| November 26, 2025 | 4.4 | 4.43 | 4.43 | 4.43 | 4.38 | 24.27M |
| November 25, 2025 | 4.19 | 4.22 | 4.22 | 4.22 | 4.14 | 15.82M |
| November 24, 2025 | 4 | 4.02 | 4.02 | 4.02 | 3.9 | 22.89M |
| November 21, 2025 | 4.03 | 3.83 | 3.83 | 4.07 | 3.83 | 31.65M |
| November 20, 2025 | 4.29 | 4.03 | 4.03 | 4.33 | 4.03 | 49.86M |
| November 19, 2025 | 4.25 | 4.24 | 4.24 | 4.4 | 4.24 | 67.2M |
| November 18, 2025 | 4.3 | 4.46 | 4.46 | 4.46 | 4.3 | 49.21M |
| November 17, 2025 | 4.38 | 4.25 | 4.25 | 4.38 | 4 | 85.44M |
| November 14, 2025 | 3.66 | 4.17 | 4.17 | 4.17 | 3.66 | 5.38M |
| November 13, 2025 | 3.88 | 3.97 | 3.97 | 3.97 | 3.88 | 12.36M |
| November 12, 2025 | 3.73 | 3.78 | 3.78 | 3.78 | 3.69 | 26.27M |
| November 11, 2025 | 3.62 | 3.67 | 3.67 | 3.67 | 3.6 | 18.73M |
| November 10, 2025 | 3.62 | 3.61 | 3.61 | 3.65 | 3.6 | 16.87M |
| November 07, 2025 | 3.66 | 3.64 | 3.64 | 3.69 | 3.62 | 16.35M |
| November 06, 2025 | 3.68 | 3.68 | 3.68 | 3.71 | 3.66 | 8.49M |
| November 05, 2025 | 3.69 | 3.69 | 3.69 | 3.75 | 3.64 | 11.65M |
| November 04, 2025 | 3.76 | 3.69 | 3.69 | 3.77 | 3.68 | 12.36M |
| November 03, 2025 | 3.72 | 3.76 | 3.76 | 3.79 | 3.7 | 19.34M |
| October 31, 2025 | 3.62 | 3.72 | 3.72 | 3.78 | 3.56 | 19.95M |
| October 30, 2025 | 3.7 | 3.61 | 3.61 | 3.7 | 3.58 | 12.38M |
| October 29, 2025 | 3.68 | 3.63 | 3.63 | 3.68 | 3.58 | 14.73M |
| October 28, 2025 | 3.72 | 3.68 | 3.68 | 3.72 | 3.68 | 11.77M |
| October 27, 2025 | 3.71 | 3.74 | 3.74 | 3.79 | 3.68 | 15.62M |
| October 24, 2025 | 3.7 | 3.69 | 3.69 | 3.74 | 3.68 | 13.73M |
| October 23, 2025 | 3.77 | 3.71 | 3.71 | 3.8 | 3.67 | 15.34M |
| October 22, 2025 | 3.68 | 3.75 | 3.75 | 3.8 | 3.67 | 19.19M |
| October 21, 2025 | 3.66 | 3.7 | 3.7 | 3.73 | 3.65 | 12.46M |