3.92
-0.03(-0.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3.95 | 3.92 | 3.92 | 3.97 | 3.88 | 30.68M |
| January 13, 2026 | 4 | 3.95 | 3.95 | 4 | 3.93 | 30.47M |
| January 12, 2026 | 4.01 | 4.01 | 4.01 | 4.03 | 3.95 | 29.54M |
| January 09, 2026 | 3.98 | 3.99 | 3.99 | 4.03 | 3.95 | 33.69M |
| January 08, 2026 | 4.02 | 4 | 4 | 4.07 | 3.97 | 43.44M |
| January 07, 2026 | 3.89 | 4.07 | 4.07 | 4.07 | 3.86 | 72.5M |
| January 06, 2026 | 3.78 | 3.84 | 3.84 | 3.85 | 3.77 | 19.05M |
| January 05, 2026 | 3.77 | 3.78 | 3.78 | 3.79 | 3.76 | 16.53M |
| December 31, 2025 | 3.79 | 3.76 | 3.76 | 3.8 | 3.75 | 12.76M |
| December 30, 2025 | 3.8 | 3.79 | 3.79 | 3.83 | 3.75 | 11.39M |
| December 29, 2025 | 3.84 | 3.8 | 3.8 | 3.86 | 3.8 | 11.76M |
| December 26, 2025 | 3.83 | 3.83 | 3.83 | 3.86 | 3.82 | 14.78M |
| December 25, 2025 | 3.81 | 3.83 | 3.83 | 3.84 | 3.79 | 10.13M |
| December 24, 2025 | 3.81 | 3.82 | 3.82 | 3.83 | 3.77 | 12.05M |
| December 23, 2025 | 3.85 | 3.8 | 3.8 | 3.85 | 3.79 | 10.45M |
| December 22, 2025 | 3.84 | 3.84 | 3.84 | 3.87 | 3.83 | 14.3M |
| December 19, 2025 | 3.82 | 3.85 | 3.85 | 3.85 | 3.79 | 17.55M |
| December 18, 2025 | 3.79 | 3.84 | 3.84 | 3.84 | 3.76 | 18.84M |
| December 17, 2025 | 3.75 | 3.75 | 3.75 | 3.77 | 3.7 | 14.75M |
| December 16, 2025 | 3.81 | 3.75 | 3.75 | 3.81 | 3.73 | 14.76M |
| December 15, 2025 | 3.78 | 3.81 | 3.81 | 3.85 | 3.76 | 11.31M |
| December 12, 2025 | 3.78 | 3.8 | 3.8 | 3.82 | 3.77 | 15.53M |
| December 11, 2025 | 3.89 | 3.78 | 3.78 | 3.89 | 3.77 | 22.24M |
| December 10, 2025 | 3.87 | 3.88 | 3.88 | 3.89 | 3.85 | 14.76M |
| December 09, 2025 | 3.93 | 3.87 | 3.87 | 3.94 | 3.86 | 22.74M |
| December 08, 2025 | 3.96 | 3.94 | 3.94 | 3.97 | 3.93 | 23.72M |
| December 05, 2025 | 3.99 | 3.99 | 3.99 | 4 | 3.93 | 19.11M |
| December 04, 2025 | 4.07 | 3.99 | 3.99 | 4.07 | 3.97 | 25.1M |
| December 03, 2025 | 4.01 | 4.07 | 4.07 | 4.09 | 3.98 | 35.41M |
| December 02, 2025 | 4.01 | 4.02 | 4.02 | 4.03 | 3.96 | 21.53M |
| December 01, 2025 | 4.01 | 4.01 | 4.01 | 4.03 | 3.99 | 20.83M |
| November 28, 2025 | 3.97 | 4.01 | 4.01 | 4.02 | 3.96 | 16.29M |
| November 27, 2025 | 4 | 3.98 | 3.98 | 4.01 | 3.98 | 16.41M |
| November 26, 2025 | 4 | 4 | 4 | 4.03 | 3.97 | 18.07M |
| November 25, 2025 | 3.97 | 4.01 | 4.01 | 4.03 | 3.95 | 20.42M |
| November 24, 2025 | 3.98 | 3.97 | 3.97 | 4.02 | 3.93 | 20.43M |
| November 21, 2025 | 4.15 | 3.97 | 3.97 | 4.18 | 3.96 | 39.02M |
| November 20, 2025 | 4.21 | 4.17 | 4.17 | 4.24 | 4.17 | 26.6M |
| November 19, 2025 | 4.28 | 4.22 | 4.22 | 4.33 | 4.2 | 32.87M |
| November 18, 2025 | 4.55 | 4.3 | 4.3 | 4.55 | 4.27 | 71.99M |
| November 17, 2025 | 4.49 | 4.59 | 4.59 | 4.65 | 4.47 | 70.11M |
| November 14, 2025 | 4.51 | 4.53 | 4.53 | 4.57 | 4.45 | 48.48M |
| November 13, 2025 | 4.35 | 4.51 | 4.51 | 4.53 | 4.35 | 67.26M |
| November 12, 2025 | 4.41 | 4.37 | 4.37 | 4.46 | 4.35 | 38.98M |
| November 11, 2025 | 4.4 | 4.46 | 4.46 | 4.47 | 4.33 | 49.39M |
| November 10, 2025 | 4.45 | 4.43 | 4.43 | 4.49 | 4.4 | 50.29M |
| November 07, 2025 | 4.41 | 4.43 | 4.43 | 4.49 | 4.36 | 59.89M |
| November 06, 2025 | 4.39 | 4.46 | 4.46 | 4.52 | 4.36 | 72.65M |
| November 05, 2025 | 4.28 | 4.39 | 4.39 | 4.49 | 4.27 | 73.66M |
| November 04, 2025 | 4.3 | 4.31 | 4.31 | 4.38 | 4.28 | 38.34M |
| November 03, 2025 | 4.27 | 4.34 | 4.34 | 4.38 | 4.24 | 52.55M |
| October 31, 2025 | 4.26 | 4.27 | 4.27 | 4.31 | 4.24 | 40.92M |
| October 30, 2025 | 4.43 | 4.29 | 4.29 | 4.46 | 4.28 | 75.14M |
| October 29, 2025 | 4.29 | 4.45 | 4.45 | 4.56 | 4.27 | 104.76M |
| October 28, 2025 | 4.23 | 4.35 | 4.35 | 4.37 | 4.17 | 86.42M |
| October 27, 2025 | 4.3 | 4.29 | 4.29 | 4.36 | 4.16 | 89.26M |
| October 24, 2025 | 4.48 | 4.25 | 4.25 | 4.48 | 4.25 | 143.98M |
| October 23, 2025 | 4.17 | 4.59 | 4.59 | 4.59 | 4.16 | 174.28M |
| October 22, 2025 | 4.22 | 4.17 | 4.17 | 4.26 | 4.14 | 43.42M |
| October 21, 2025 | 4.3 | 4.24 | 4.24 | 4.3 | 4.11 | 69.48M |