3.99
-0.01(-0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3.98 | 3.99 | 3.99 | 4.06 | 3.92 | 31.68M |
| January 13, 2026 | 4.06 | 4 | 4 | 4.07 | 3.97 | 29.65M |
| January 12, 2026 | 3.98 | 4.05 | 4.05 | 4.06 | 3.95 | 29.32M |
| January 09, 2026 | 3.97 | 3.97 | 3.97 | 3.99 | 3.91 | 18.77M |
| January 08, 2026 | 3.9 | 3.96 | 3.96 | 3.97 | 3.87 | 20.18M |
| January 07, 2026 | 3.98 | 3.9 | 3.9 | 3.98 | 3.89 | 19.55M |
| January 06, 2026 | 3.9 | 3.95 | 3.95 | 3.97 | 3.89 | 18.1M |
| January 05, 2026 | 3.87 | 3.89 | 3.89 | 3.92 | 3.83 | 18.72M |
| December 31, 2025 | 3.88 | 3.84 | 3.84 | 3.89 | 3.78 | 14.43M |
| December 30, 2025 | 3.91 | 3.87 | 3.87 | 3.92 | 3.81 | 15.3M |
| December 29, 2025 | 3.9 | 3.91 | 3.91 | 3.93 | 3.87 | 15.08M |
| December 26, 2025 | 3.91 | 3.9 | 3.9 | 3.97 | 3.89 | 19.69M |
| December 25, 2025 | 3.9 | 3.9 | 3.9 | 3.91 | 3.84 | 16.1M |
| December 24, 2025 | 3.76 | 3.9 | 3.9 | 3.93 | 3.74 | 30.32M |
| December 23, 2025 | 3.8 | 3.74 | 3.74 | 3.82 | 3.73 | 15.84M |
| December 22, 2025 | 3.82 | 3.8 | 3.8 | 3.85 | 3.8 | 15.46M |
| December 19, 2025 | 3.76 | 3.82 | 3.82 | 3.83 | 3.75 | 18.81M |
| December 18, 2025 | 3.75 | 3.77 | 3.77 | 3.82 | 3.71 | 18.7M |
| December 17, 2025 | 3.73 | 3.77 | 3.77 | 3.78 | 3.64 | 22.34M |
| December 16, 2025 | 3.93 | 3.75 | 3.75 | 3.94 | 3.74 | 29.62M |
| December 15, 2025 | 3.92 | 3.94 | 3.94 | 3.99 | 3.87 | 18.41M |
| December 12, 2025 | 3.94 | 3.93 | 3.93 | 4.01 | 3.91 | 24.16M |
| December 11, 2025 | 3.96 | 3.93 | 3.93 | 4.01 | 3.92 | 20.69M |
| December 10, 2025 | 4.02 | 3.97 | 3.97 | 4.05 | 3.93 | 19.58M |
| December 09, 2025 | 4.08 | 4.03 | 4.03 | 4.09 | 4.01 | 18.11M |
| December 08, 2025 | 4.02 | 4.09 | 4.09 | 4.12 | 4.01 | 26.01M |
| December 05, 2025 | 3.91 | 4 | 4 | 4.01 | 3.87 | 20.3M |
| December 04, 2025 | 3.94 | 3.91 | 3.91 | 3.99 | 3.86 | 19.98M |
| December 03, 2025 | 4.04 | 3.99 | 3.99 | 4.09 | 3.96 | 20.13M |
| December 02, 2025 | 4.03 | 4.03 | 4.03 | 4.05 | 3.94 | 19.48M |
| December 01, 2025 | 4.05 | 4.05 | 4.05 | 4.1 | 4.01 | 25.45M |
| November 28, 2025 | 3.94 | 4.02 | 4.02 | 4.05 | 3.91 | 25.1M |
| November 27, 2025 | 3.86 | 3.94 | 3.94 | 3.97 | 3.86 | 29.31M |
| November 26, 2025 | 3.91 | 3.87 | 3.87 | 4 | 3.87 | 25.72M |
| November 25, 2025 | 3.92 | 3.91 | 3.91 | 3.94 | 3.86 | 31.34M |
| November 24, 2025 | 3.97 | 3.87 | 3.87 | 4.01 | 3.78 | 47.1M |
| November 21, 2025 | 4.22 | 3.94 | 3.94 | 4.26 | 3.93 | 46.44M |
| November 20, 2025 | 4.39 | 4.27 | 4.27 | 4.41 | 4.25 | 20.68M |
| November 19, 2025 | 4.38 | 4.39 | 4.39 | 4.47 | 4.33 | 33.61M |
| November 18, 2025 | 4.45 | 4.38 | 4.38 | 4.46 | 4.33 | 29.48M |
| November 17, 2025 | 4.45 | 4.47 | 4.47 | 4.48 | 4.41 | 26.3M |
| November 14, 2025 | 4.19 | 4.45 | 4.45 | 4.53 | 4.19 | 34.23M |
| November 13, 2025 | 4.37 | 4.45 | 4.45 | 4.47 | 4.35 | 33.84M |
| November 12, 2025 | 4.46 | 4.37 | 4.37 | 4.47 | 4.32 | 42.32M |
| November 11, 2025 | 4.35 | 4.47 | 4.47 | 4.53 | 4.35 | 59.54M |
| November 10, 2025 | 4.3 | 4.35 | 4.35 | 4.38 | 4.27 | 36.09M |
| November 07, 2025 | 4.19 | 4.29 | 4.29 | 4.31 | 4.17 | 36.23M |
| November 06, 2025 | 4.28 | 4.19 | 4.19 | 4.3 | 4.19 | 25.18M |
| November 05, 2025 | 4.07 | 4.24 | 4.24 | 4.25 | 4.06 | 39.73M |
| November 04, 2025 | 4.1 | 4.09 | 4.09 | 4.13 | 4.07 | 20.49M |
| November 03, 2025 | 4.03 | 4.1 | 4.1 | 4.1 | 4.02 | 22.16M |
| October 31, 2025 | 3.96 | 4.04 | 4.04 | 4.07 | 3.96 | 20.46M |
| October 30, 2025 | 4.03 | 3.96 | 3.96 | 4.03 | 3.96 | 19.04M |
| October 29, 2025 | 4.02 | 4.04 | 4.04 | 4.05 | 3.95 | 20.09M |
| October 28, 2025 | 4.03 | 4.04 | 4.04 | 4.06 | 4.01 | 16.33M |
| October 27, 2025 | 4.11 | 4.04 | 4.04 | 4.11 | 4.02 | 25.65M |
| October 24, 2025 | 4.14 | 4.07 | 4.07 | 4.14 | 4.06 | 19.37M |
| October 23, 2025 | 4.08 | 4.12 | 4.12 | 4.13 | 4.04 | 22.66M |
| October 22, 2025 | 4.08 | 4.07 | 4.07 | 4.12 | 4.03 | 19.79M |
| October 21, 2025 | 4 | 4.1 | 4.1 | 4.18 | 3.97 | 31.31M |