3.73
-0.04(-1.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3.77 | 3.73 | 3.73 | 3.79 | 3.73 | 35M |
| January 13, 2026 | 3.76 | 3.77 | 3.77 | 3.82 | 3.75 | 36.31M |
| January 12, 2026 | 3.72 | 3.75 | 3.75 | 3.75 | 3.72 | 22.73M |
| January 09, 2026 | 3.72 | 3.73 | 3.73 | 3.73 | 3.71 | 14.96M |
| January 08, 2026 | 3.72 | 3.72 | 3.72 | 3.74 | 3.71 | 14.21M |
| January 07, 2026 | 3.75 | 3.73 | 3.73 | 3.75 | 3.72 | 15.17M |
| January 06, 2026 | 3.72 | 3.74 | 3.74 | 3.75 | 3.71 | 19.06M |
| January 05, 2026 | 3.7 | 3.72 | 3.72 | 3.72 | 3.67 | 19.83M |
| December 31, 2025 | 3.71 | 3.7 | 3.7 | 3.72 | 3.69 | 19.22M |
| December 30, 2025 | 3.76 | 3.71 | 3.71 | 3.77 | 3.71 | 18.1M |
| December 29, 2025 | 3.74 | 3.75 | 3.75 | 3.77 | 3.72 | 16.51M |
| December 26, 2025 | 3.76 | 3.74 | 3.74 | 3.78 | 3.73 | 17.38M |
| December 25, 2025 | 3.75 | 3.76 | 3.76 | 3.78 | 3.74 | 12.98M |
| December 24, 2025 | 3.75 | 3.75 | 3.75 | 3.76 | 3.73 | 11.31M |
| December 23, 2025 | 3.76 | 3.76 | 3.76 | 3.79 | 3.74 | 16.27M |
| December 22, 2025 | 3.81 | 3.76 | 3.76 | 3.81 | 3.75 | 19.36M |
| December 19, 2025 | 3.78 | 3.81 | 3.81 | 3.82 | 3.76 | 21.13M |
| December 18, 2025 | 3.72 | 3.78 | 3.78 | 3.79 | 3.71 | 25.59M |
| December 17, 2025 | 3.73 | 3.73 | 3.73 | 3.74 | 3.67 | 29.43M |
| December 16, 2025 | 3.72 | 3.73 | 3.73 | 3.75 | 3.7 | 21.85M |
| December 15, 2025 | 3.72 | 3.73 | 3.73 | 3.75 | 3.69 | 29.6M |
| December 12, 2025 | 3.72 | 3.72 | 3.72 | 3.76 | 3.67 | 58.47M |
| December 11, 2025 | 3.74 | 3.72 | 3.72 | 3.75 | 3.7 | 20.33M |
| December 10, 2025 | 3.77 | 3.74 | 3.74 | 3.77 | 3.72 | 21.53M |
| December 09, 2025 | 3.79 | 3.77 | 3.77 | 3.81 | 3.77 | 16M |
| December 08, 2025 | 3.78 | 3.8 | 3.8 | 3.81 | 3.78 | 22.86M |
| December 05, 2025 | 3.83 | 3.79 | 3.79 | 3.84 | 3.74 | 35.89M |
| December 04, 2025 | 3.86 | 3.83 | 3.83 | 3.88 | 3.82 | 23.03M |
| December 03, 2025 | 3.9 | 3.87 | 3.87 | 3.95 | 3.86 | 28.97M |
| December 02, 2025 | 3.87 | 3.9 | 3.9 | 3.9 | 3.85 | 22.68M |
| December 01, 2025 | 3.83 | 3.88 | 3.88 | 3.88 | 3.81 | 29.15M |
| November 28, 2025 | 3.84 | 3.83 | 3.83 | 3.86 | 3.81 | 18.21M |
| November 27, 2025 | 3.82 | 3.85 | 3.85 | 3.87 | 3.8 | 22.05M |
| November 26, 2025 | 3.86 | 3.83 | 3.83 | 3.88 | 3.82 | 20.02M |
| November 25, 2025 | 3.83 | 3.86 | 3.86 | 3.87 | 3.81 | 24.36M |
| November 24, 2025 | 3.88 | 3.83 | 3.83 | 3.91 | 3.81 | 38.05M |
| November 21, 2025 | 4 | 3.89 | 3.89 | 4.02 | 3.88 | 36.87M |
| November 20, 2025 | 3.99 | 4.02 | 4.02 | 4.06 | 3.98 | 26.79M |
| November 19, 2025 | 4.02 | 4 | 4 | 4.04 | 3.98 | 24.36M |
| November 18, 2025 | 4.05 | 4.02 | 4.02 | 4.08 | 4.01 | 23.31M |
| November 17, 2025 | 4.11 | 4.06 | 4.06 | 4.11 | 4.03 | 23.81M |
| November 14, 2025 | 4.09 | 4.11 | 4.11 | 4.15 | 4.09 | 26.02M |
| November 13, 2025 | 4.1 | 4.1 | 4.1 | 4.12 | 4.04 | 32.88M |
| November 12, 2025 | 4.15 | 4.11 | 4.11 | 4.18 | 4.09 | 28.1M |
| November 11, 2025 | 4.02 | 4.14 | 4.14 | 4.17 | 4 | 47.35M |
| November 10, 2025 | 3.97 | 4.03 | 4.03 | 4.05 | 3.96 | 25.37M |
| November 07, 2025 | 3.96 | 3.97 | 3.97 | 3.99 | 3.96 | 20.56M |
| November 06, 2025 | 3.97 | 3.96 | 3.96 | 3.98 | 3.94 | 26.47M |
| November 05, 2025 | 3.99 | 3.98 | 3.98 | 4 | 3.95 | 28.72M |
| November 04, 2025 | 3.91 | 3.99 | 3.99 | 3.99 | 3.9 | 51.35M |
| November 03, 2025 | 3.89 | 3.91 | 3.91 | 3.94 | 3.87 | 51.51M |
| October 31, 2025 | 4.1 | 3.89 | 3.89 | 4.1 | 3.88 | 110.96M |
| October 30, 2025 | 4.12 | 4.15 | 4.15 | 4.18 | 4.12 | 23.33M |
| October 29, 2025 | 4.15 | 4.13 | 4.13 | 4.15 | 4.08 | 24.72M |
| October 28, 2025 | 4.18 | 4.15 | 4.15 | 4.2 | 4.12 | 26.78M |
| October 27, 2025 | 4.11 | 4.19 | 4.19 | 4.21 | 4.07 | 44.84M |
| October 24, 2025 | 4.16 | 4.11 | 4.11 | 4.17 | 4.09 | 31.53M |
| October 23, 2025 | 4.16 | 4.18 | 4.18 | 4.2 | 4.12 | 35.37M |
| October 22, 2025 | 4.13 | 4.17 | 4.17 | 4.2 | 4.12 | 37.94M |
| October 21, 2025 | 4.12 | 4.13 | 4.13 | 4.15 | 4.08 | 35.65M |