3.95
+0.01(+0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3.94 | 3.95 | 3.95 | 3.99 | 3.92 | 25.24M |
| January 13, 2026 | 3.95 | 3.94 | 3.94 | 4 | 3.93 | 23.2M |
| January 12, 2026 | 3.93 | 3.95 | 3.95 | 3.98 | 3.92 | 27.27M |
| January 09, 2026 | 3.92 | 3.92 | 3.92 | 3.94 | 3.89 | 22.47M |
| January 08, 2026 | 3.95 | 3.92 | 3.92 | 3.96 | 3.91 | 19.13M |
| January 07, 2026 | 4 | 3.96 | 3.96 | 4 | 3.93 | 34.58M |
| January 06, 2026 | 3.78 | 3.98 | 3.98 | 4.01 | 3.78 | 72.36M |
| January 05, 2026 | 3.72 | 3.77 | 3.77 | 3.78 | 3.72 | 13.56M |
| December 31, 2025 | 3.75 | 3.72 | 3.72 | 3.76 | 3.71 | 12.84M |
| December 30, 2025 | 3.78 | 3.75 | 3.75 | 3.79 | 3.74 | 15.23M |
| December 29, 2025 | 3.76 | 3.78 | 3.78 | 3.82 | 3.75 | 22.12M |
| December 26, 2025 | 3.78 | 3.76 | 3.76 | 3.79 | 3.72 | 24.67M |
| December 25, 2025 | 3.77 | 3.78 | 3.78 | 3.8 | 3.76 | 9.95M |
| December 24, 2025 | 3.76 | 3.77 | 3.77 | 3.78 | 3.74 | 9.67M |
| December 23, 2025 | 3.76 | 3.77 | 3.77 | 3.78 | 3.75 | 10.6M |
| December 22, 2025 | 3.77 | 3.76 | 3.76 | 3.78 | 3.75 | 9.91M |
| December 19, 2025 | 3.74 | 3.77 | 3.77 | 3.77 | 3.73 | 12.77M |
| December 18, 2025 | 3.69 | 3.74 | 3.74 | 3.76 | 3.69 | 20M |
| December 17, 2025 | 3.69 | 3.7 | 3.7 | 3.72 | 3.64 | 23.43M |
| December 16, 2025 | 3.7 | 3.7 | 3.7 | 3.72 | 3.67 | 19.77M |
| December 15, 2025 | 3.7 | 3.71 | 3.71 | 3.72 | 3.67 | 28.71M |
| December 12, 2025 | 3.77 | 3.7 | 3.7 | 3.78 | 3.7 | 49.86M |
| December 11, 2025 | 3.82 | 3.77 | 3.77 | 3.83 | 3.76 | 22.74M |
| December 10, 2025 | 3.83 | 3.81 | 3.81 | 3.84 | 3.79 | 18.4M |
| December 09, 2025 | 3.89 | 3.83 | 3.83 | 3.89 | 3.83 | 17.87M |
| December 08, 2025 | 3.9 | 3.89 | 3.89 | 3.91 | 3.88 | 16.11M |
| December 05, 2025 | 3.86 | 3.9 | 3.9 | 3.9 | 3.85 | 14.78M |
| December 04, 2025 | 3.89 | 3.87 | 3.87 | 3.9 | 3.85 | 17.8M |
| December 03, 2025 | 3.92 | 3.9 | 3.9 | 3.92 | 3.89 | 15.36M |
| December 02, 2025 | 3.92 | 3.91 | 3.91 | 3.93 | 3.89 | 14.16M |
| December 01, 2025 | 3.89 | 3.92 | 3.92 | 3.92 | 3.89 | 15.81M |
| November 28, 2025 | 3.88 | 3.89 | 3.89 | 3.91 | 3.88 | 16.57M |
| November 27, 2025 | 3.88 | 3.88 | 3.88 | 3.9 | 3.87 | 14.92M |
| November 26, 2025 | 3.9 | 3.88 | 3.88 | 3.91 | 3.88 | 17.39M |
| November 25, 2025 | 3.9 | 3.89 | 3.89 | 3.92 | 3.88 | 20.35M |
| November 24, 2025 | 3.92 | 3.89 | 3.89 | 3.94 | 3.88 | 28.57M |
| November 21, 2025 | 4.05 | 3.91 | 3.91 | 4.06 | 3.91 | 37.31M |
| November 20, 2025 | 4.1 | 4.06 | 4.06 | 4.13 | 4.05 | 16.6M |
| November 19, 2025 | 4.1 | 4.1 | 4.1 | 4.13 | 4.08 | 17.62M |
| November 18, 2025 | 4.16 | 4.12 | 4.12 | 4.18 | 4.1 | 24.7M |
| November 17, 2025 | 4.16 | 4.17 | 4.17 | 4.2 | 4.12 | 24.49M |
| November 14, 2025 | 4.13 | 4.15 | 4.15 | 4.2 | 4.12 | 31.51M |
| November 13, 2025 | 4.12 | 4.19 | 4.19 | 4.22 | 4.11 | 36.18M |
| November 12, 2025 | 4.16 | 4.12 | 4.12 | 4.17 | 4.12 | 24.6M |
| November 11, 2025 | 4.14 | 4.17 | 4.17 | 4.17 | 4.11 | 22.96M |
| November 10, 2025 | 4.12 | 4.14 | 4.14 | 4.15 | 4.09 | 30.51M |
| November 07, 2025 | 4 | 4.11 | 4.11 | 4.17 | 3.99 | 61.36M |
| November 06, 2025 | 4 | 4.01 | 4.01 | 4.01 | 3.98 | 22.34M |
| November 05, 2025 | 3.96 | 3.99 | 3.99 | 4 | 3.94 | 21.15M |
| November 04, 2025 | 3.98 | 3.97 | 3.97 | 3.99 | 3.95 | 17.16M |
| November 03, 2025 | 3.95 | 3.98 | 3.98 | 3.98 | 3.94 | 19.11M |
| October 31, 2025 | 3.94 | 3.94 | 3.94 | 3.96 | 3.93 | 16.13M |
| October 30, 2025 | 3.95 | 3.93 | 3.93 | 3.96 | 3.92 | 16.38M |
| October 29, 2025 | 3.96 | 3.94 | 3.94 | 3.96 | 3.92 | 19.44M |
| October 28, 2025 | 3.97 | 3.95 | 3.95 | 3.98 | 3.95 | 17.08M |
| October 27, 2025 | 3.97 | 3.98 | 3.98 | 4 | 3.96 | 20.08M |
| October 24, 2025 | 4 | 3.96 | 3.96 | 4.01 | 3.95 | 24.72M |
| October 23, 2025 | 3.97 | 4 | 4 | 4.01 | 3.94 | 27.11M |
| October 22, 2025 | 3.98 | 3.98 | 3.98 | 4 | 3.96 | 24.35M |
| October 21, 2025 | 3.96 | 3.98 | 3.98 | 4 | 3.95 | 21.16M |