3.86
+0.11(+2.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3.73 | 3.86 | 3.86 | 4 | 3.71 | 274.03M |
| January 13, 2026 | 3.82 | 3.75 | 3.75 | 3.86 | 3.66 | 236.07M |
| January 12, 2026 | 3.52 | 3.75 | 3.75 | 3.82 | 3.52 | 268.85M |
| January 09, 2026 | 3.42 | 3.47 | 3.47 | 3.48 | 3.42 | 78.64M |
| January 08, 2026 | 3.37 | 3.42 | 3.42 | 3.47 | 3.35 | 74.07M |
| January 07, 2026 | 3.4 | 3.37 | 3.37 | 3.41 | 3.35 | 70.74M |
| January 06, 2026 | 3.38 | 3.41 | 3.41 | 3.42 | 3.36 | 67.46M |
| January 05, 2026 | 3.37 | 3.39 | 3.39 | 3.4 | 3.33 | 65.76M |
| December 31, 2025 | 3.28 | 3.36 | 3.36 | 3.39 | 3.23 | 91.95M |
| December 30, 2025 | 3.25 | 3.27 | 3.27 | 3.3 | 3.24 | 37.41M |
| December 29, 2025 | 3.26 | 3.26 | 3.26 | 3.3 | 3.25 | 33.83M |
| December 26, 2025 | 3.3 | 3.28 | 3.28 | 3.31 | 3.26 | 38.78M |
| December 25, 2025 | 3.3 | 3.31 | 3.31 | 3.32 | 3.27 | 34.95M |
| December 24, 2025 | 3.27 | 3.3 | 3.3 | 3.31 | 3.25 | 29.73M |
| December 23, 2025 | 3.32 | 3.26 | 3.26 | 3.32 | 3.25 | 33.84M |
| December 22, 2025 | 3.3 | 3.32 | 3.32 | 3.32 | 3.27 | 33.95M |
| December 19, 2025 | 3.24 | 3.3 | 3.3 | 3.3 | 3.23 | 40.32M |
| December 18, 2025 | 3.21 | 3.22 | 3.22 | 3.27 | 3.2 | 28.19M |
| December 17, 2025 | 3.26 | 3.25 | 3.25 | 3.26 | 3.18 | 43.02M |
| December 16, 2025 | 3.3 | 3.26 | 3.26 | 3.3 | 3.25 | 32.29M |
| December 15, 2025 | 3.29 | 3.3 | 3.3 | 3.33 | 3.27 | 26.33M |
| December 12, 2025 | 3.3 | 3.31 | 3.31 | 3.32 | 3.28 | 29.12M |
| December 11, 2025 | 3.38 | 3.29 | 3.29 | 3.38 | 3.29 | 48.35M |
| December 10, 2025 | 3.36 | 3.38 | 3.38 | 3.39 | 3.34 | 42.3M |
| December 09, 2025 | 3.39 | 3.37 | 3.37 | 3.42 | 3.36 | 45.72M |
| December 08, 2025 | 3.42 | 3.4 | 3.4 | 3.43 | 3.38 | 49.64M |
| December 05, 2025 | 3.38 | 3.41 | 3.41 | 3.42 | 3.35 | 42.23M |
| December 04, 2025 | 3.41 | 3.39 | 3.39 | 3.42 | 3.38 | 37.31M |
| December 03, 2025 | 3.45 | 3.42 | 3.42 | 3.45 | 3.4 | 46.57M |
| December 02, 2025 | 3.51 | 3.45 | 3.45 | 3.53 | 3.43 | 84.14M |
| December 01, 2025 | 3.7 | 3.55 | 3.55 | 3.75 | 3.54 | 146.27M |
| November 28, 2025 | 3.42 | 3.45 | 3.45 | 3.45 | 3.38 | 52.96M |
| November 27, 2025 | 3.44 | 3.43 | 3.43 | 3.46 | 3.4 | 50.6M |
| November 26, 2025 | 3.45 | 3.44 | 3.44 | 3.51 | 3.43 | 64.86M |
| November 25, 2025 | 3.44 | 3.45 | 3.45 | 3.49 | 3.44 | 61.43M |
| November 24, 2025 | 3.39 | 3.44 | 3.44 | 3.47 | 3.37 | 73.46M |
| November 21, 2025 | 3.46 | 3.36 | 3.36 | 3.5 | 3.36 | 83.83M |
| November 20, 2025 | 3.51 | 3.5 | 3.5 | 3.55 | 3.47 | 52.2M |
| November 19, 2025 | 3.63 | 3.51 | 3.51 | 3.64 | 3.48 | 81.36M |
| November 18, 2025 | 3.68 | 3.62 | 3.62 | 3.68 | 3.6 | 72.86M |
| November 17, 2025 | 3.69 | 3.69 | 3.69 | 3.73 | 3.64 | 109.17M |
| November 14, 2025 | 3.8 | 3.76 | 3.76 | 3.88 | 3.75 | 173.85M |
| November 13, 2025 | 3.71 | 3.76 | 3.76 | 3.78 | 3.65 | 118.98M |
| November 12, 2025 | 3.75 | 3.72 | 3.72 | 3.76 | 3.67 | 84.27M |
| November 11, 2025 | 3.8 | 3.75 | 3.75 | 3.82 | 3.73 | 115.08M |
| November 10, 2025 | 3.64 | 3.8 | 3.8 | 3.84 | 3.64 | 201.37M |
| November 07, 2025 | 3.72 | 3.63 | 3.63 | 3.72 | 3.61 | 108.81M |
| November 06, 2025 | 3.7 | 3.72 | 3.72 | 3.77 | 3.64 | 150.25M |
| November 05, 2025 | 3.65 | 3.69 | 3.69 | 3.75 | 3.63 | 141.11M |
| November 04, 2025 | 3.66 | 3.72 | 3.72 | 3.79 | 3.64 | 213.88M |
| November 03, 2025 | 3.6 | 3.68 | 3.68 | 3.72 | 3.54 | 339.09M |
| October 31, 2025 | 3.42 | 3.56 | 3.56 | 3.56 | 3.42 | 218.59M |
| October 30, 2025 | 3.33 | 3.24 | 3.24 | 3.33 | 3.24 | 68.54M |
| October 29, 2025 | 3.37 | 3.33 | 3.33 | 3.37 | 3.3 | 67.38M |
| October 28, 2025 | 3.43 | 3.37 | 3.37 | 3.44 | 3.35 | 71.19M |
| October 27, 2025 | 3.4 | 3.44 | 3.44 | 3.52 | 3.4 | 77.92M |
| October 24, 2025 | 3.46 | 3.38 | 3.38 | 3.47 | 3.37 | 61.88M |
| October 23, 2025 | 3.41 | 3.45 | 3.45 | 3.48 | 3.36 | 72.58M |
| October 22, 2025 | 3.39 | 3.4 | 3.4 | 3.44 | 3.39 | 43.21M |
| October 21, 2025 | 3.36 | 3.41 | 3.41 | 3.42 | 3.31 | 64.93M |