3.84
-0.07(-1.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3.92 | 3.84 | 3.84 | 3.95 | 3.8 | 77.44M |
| January 13, 2026 | 3.95 | 3.91 | 3.91 | 3.98 | 3.9 | 71.63M |
| January 12, 2026 | 3.92 | 3.95 | 3.95 | 3.98 | 3.91 | 70.28M |
| January 09, 2026 | 3.94 | 3.91 | 3.91 | 4.02 | 3.87 | 84.93M |
| January 08, 2026 | 3.93 | 3.95 | 3.95 | 3.97 | 3.9 | 62.8M |
| January 07, 2026 | 3.9 | 3.95 | 3.95 | 3.97 | 3.9 | 76.4M |
| January 06, 2026 | 3.83 | 3.9 | 3.9 | 3.91 | 3.82 | 73.91M |
| January 05, 2026 | 3.88 | 3.84 | 3.84 | 3.89 | 3.8 | 66.48M |
| December 31, 2025 | 3.89 | 3.88 | 3.88 | 3.9 | 3.82 | 69.03M |
| December 30, 2025 | 3.9 | 3.89 | 3.89 | 3.94 | 3.85 | 53.16M |
| December 29, 2025 | 3.89 | 3.91 | 3.91 | 3.94 | 3.87 | 57.45M |
| December 26, 2025 | 3.86 | 3.89 | 3.89 | 3.9 | 3.85 | 51.89M |
| December 25, 2025 | 3.79 | 3.87 | 3.87 | 3.89 | 3.75 | 66.19M |
| December 24, 2025 | 3.77 | 3.8 | 3.8 | 3.82 | 3.74 | 55.32M |
| December 23, 2025 | 3.84 | 3.78 | 3.78 | 3.85 | 3.77 | 51.53M |
| December 22, 2025 | 3.86 | 3.84 | 3.84 | 3.91 | 3.84 | 42.61M |
| December 19, 2025 | 3.75 | 3.85 | 3.85 | 3.87 | 3.75 | 58.4M |
| December 18, 2025 | 3.72 | 3.75 | 3.75 | 3.78 | 3.71 | 38.14M |
| December 17, 2025 | 3.71 | 3.74 | 3.74 | 3.76 | 3.66 | 56.23M |
| December 16, 2025 | 3.76 | 3.71 | 3.71 | 3.77 | 3.69 | 51.87M |
| December 15, 2025 | 3.69 | 3.75 | 3.75 | 3.81 | 3.67 | 59.8M |
| December 12, 2025 | 3.7 | 3.7 | 3.7 | 3.73 | 3.69 | 56.63M |
| December 11, 2025 | 3.77 | 3.71 | 3.71 | 3.78 | 3.69 | 39.06M |
| December 10, 2025 | 3.75 | 3.77 | 3.77 | 3.79 | 3.74 | 30.69M |
| December 09, 2025 | 3.84 | 3.77 | 3.77 | 3.85 | 3.75 | 46.09M |
| December 08, 2025 | 3.91 | 3.86 | 3.86 | 3.91 | 3.83 | 39.8M |
| December 05, 2025 | 3.83 | 3.89 | 3.89 | 3.9 | 3.81 | 34.78M |
| December 04, 2025 | 3.86 | 3.84 | 3.84 | 3.88 | 3.82 | 36.69M |
| December 03, 2025 | 3.87 | 3.87 | 3.87 | 3.92 | 3.84 | 48.67M |
| December 02, 2025 | 3.84 | 3.88 | 3.88 | 3.89 | 3.82 | 39.44M |
| December 01, 2025 | 3.82 | 3.86 | 3.86 | 3.88 | 3.8 | 57.62M |
| November 28, 2025 | 3.79 | 3.81 | 3.81 | 3.84 | 3.74 | 36.42M |
| November 27, 2025 | 3.84 | 3.8 | 3.8 | 3.84 | 3.79 | 40.77M |
| November 26, 2025 | 3.89 | 3.84 | 3.84 | 3.91 | 3.83 | 42.86M |
| November 25, 2025 | 3.89 | 3.89 | 3.89 | 3.92 | 3.87 | 47.64M |
| November 24, 2025 | 3.98 | 3.89 | 3.89 | 3.98 | 3.88 | 59.91M |
| November 21, 2025 | 4.04 | 3.96 | 3.96 | 4.05 | 3.95 | 54.73M |
| November 20, 2025 | 4.07 | 4.07 | 4.07 | 4.1 | 4.03 | 42.93M |
| November 19, 2025 | 4.11 | 4.08 | 4.08 | 4.15 | 4.02 | 61.94M |
| November 18, 2025 | 4.29 | 4.12 | 4.12 | 4.3 | 4.1 | 68.04M |
| November 17, 2025 | 4.31 | 4.29 | 4.29 | 4.36 | 4.27 | 38.86M |
| November 14, 2025 | 4.33 | 4.31 | 4.31 | 4.39 | 4.28 | 54.8M |
| November 13, 2025 | 4.24 | 4.36 | 4.36 | 4.39 | 4.22 | 78.25M |
| November 12, 2025 | 4.23 | 4.26 | 4.26 | 4.28 | 4.19 | 54.77M |
| November 11, 2025 | 4.23 | 4.25 | 4.25 | 4.27 | 4.19 | 55.45M |
| November 10, 2025 | 4.25 | 4.25 | 4.25 | 4.27 | 4.15 | 57.79M |
| November 07, 2025 | 4.24 | 4.27 | 4.27 | 4.29 | 4.22 | 53.62M |
| November 06, 2025 | 4.18 | 4.26 | 4.26 | 4.28 | 4.16 | 49.73M |
| November 05, 2025 | 4.14 | 4.18 | 4.18 | 4.21 | 4.12 | 48.19M |
| November 04, 2025 | 4.22 | 4.18 | 4.18 | 4.27 | 4.15 | 51.83M |
| November 03, 2025 | 4.22 | 4.23 | 4.23 | 4.24 | 4.15 | 59.79M |
| October 31, 2025 | 4.24 | 4.2 | 4.2 | 4.26 | 4.19 | 67.48M |
| October 30, 2025 | 4.09 | 4.24 | 4.24 | 4.33 | 4.09 | 142.34M |
| October 29, 2025 | 3.99 | 4.01 | 4.01 | 4.02 | 3.96 | 34.74M |
| October 28, 2025 | 4.06 | 4 | 4 | 4.08 | 3.98 | 43.05M |
| October 27, 2025 | 3.98 | 4.07 | 4.07 | 4.1 | 3.97 | 73.39M |
| October 24, 2025 | 4.07 | 3.97 | 3.97 | 4.09 | 3.94 | 66.37M |
| October 23, 2025 | 4.06 | 4.08 | 4.08 | 4.08 | 3.98 | 37.08M |
| October 22, 2025 | 4.05 | 4.06 | 4.06 | 4.11 | 4.03 | 33.49M |
| October 21, 2025 | 4.04 | 4.07 | 4.07 | 4.08 | 4.01 | 33.1M |