3.67
-0.02(-0.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3.7 | 3.67 | 3.67 | 3.74 | 3.59 | 16.12M |
| January 13, 2026 | 3.71 | 3.69 | 3.69 | 3.77 | 3.68 | 15.27M |
| January 12, 2026 | 3.72 | 3.71 | 3.71 | 3.73 | 3.68 | 12.85M |
| January 09, 2026 | 3.73 | 3.71 | 3.71 | 3.73 | 3.66 | 10.81M |
| January 08, 2026 | 3.61 | 3.72 | 3.72 | 3.73 | 3.61 | 14.68M |
| January 07, 2026 | 3.68 | 3.62 | 3.62 | 3.68 | 3.61 | 11.92M |
| January 06, 2026 | 3.67 | 3.68 | 3.68 | 3.72 | 3.64 | 11.8M |
| January 05, 2026 | 3.65 | 3.66 | 3.66 | 3.68 | 3.59 | 14.96M |
| December 31, 2025 | 3.56 | 3.61 | 3.61 | 3.62 | 3.46 | 13.1M |
| December 30, 2025 | 3.6 | 3.56 | 3.56 | 3.65 | 3.55 | 12.23M |
| December 29, 2025 | 3.59 | 3.61 | 3.61 | 3.63 | 3.55 | 11.04M |
| December 26, 2025 | 3.64 | 3.62 | 3.62 | 3.66 | 3.59 | 9.7M |
| December 25, 2025 | 3.65 | 3.65 | 3.65 | 3.67 | 3.59 | 8.43M |
| December 24, 2025 | 3.67 | 3.63 | 3.63 | 3.67 | 3.59 | 10.09M |
| December 23, 2025 | 3.7 | 3.61 | 3.61 | 3.72 | 3.59 | 12.94M |
| December 22, 2025 | 3.77 | 3.71 | 3.71 | 3.83 | 3.7 | 13.82M |
| December 19, 2025 | 3.62 | 3.76 | 3.76 | 3.78 | 3.57 | 18.87M |
| December 18, 2025 | 3.54 | 3.62 | 3.62 | 3.65 | 3.52 | 14.94M |
| December 17, 2025 | 3.57 | 3.55 | 3.55 | 3.61 | 3.5 | 16.35M |
| December 16, 2025 | 3.58 | 3.61 | 3.61 | 3.82 | 3.55 | 25.25M |
| December 15, 2025 | 3.53 | 3.59 | 3.59 | 3.61 | 3.47 | 19.43M |
| December 12, 2025 | 3.63 | 3.55 | 3.55 | 3.8 | 3.53 | 20.02M |
| December 11, 2025 | 3.77 | 3.61 | 3.61 | 3.77 | 3.61 | 16.01M |
| December 10, 2025 | 3.81 | 3.75 | 3.75 | 3.85 | 3.73 | 14.55M |
| December 09, 2025 | 3.87 | 3.81 | 3.81 | 3.89 | 3.78 | 9.53M |
| December 08, 2025 | 3.86 | 3.87 | 3.87 | 3.9 | 3.82 | 10.83M |
| December 05, 2025 | 3.78 | 3.84 | 3.84 | 3.86 | 3.73 | 11.15M |
| December 04, 2025 | 3.88 | 3.78 | 3.78 | 3.9 | 3.75 | 14.13M |
| December 03, 2025 | 3.91 | 3.89 | 3.89 | 3.96 | 3.86 | 12.72M |
| December 02, 2025 | 3.87 | 3.93 | 3.93 | 3.95 | 3.82 | 16.82M |
| December 01, 2025 | 3.97 | 3.88 | 3.88 | 4.01 | 3.87 | 15.43M |
| November 28, 2025 | 3.87 | 3.97 | 3.97 | 3.97 | 3.8 | 15.01M |
| November 27, 2025 | 3.91 | 3.88 | 3.88 | 3.98 | 3.87 | 18.9M |
| November 26, 2025 | 3.95 | 3.89 | 3.89 | 4.03 | 3.88 | 16.22M |
| November 25, 2025 | 4 | 3.95 | 3.95 | 4.02 | 3.95 | 13.01M |
| November 24, 2025 | 3.96 | 3.97 | 3.97 | 4.03 | 3.92 | 16.14M |
| November 21, 2025 | 4.06 | 3.94 | 3.94 | 4.21 | 3.94 | 24.64M |
| November 20, 2025 | 4.17 | 4.1 | 4.1 | 4.17 | 4.02 | 12.68M |
| November 19, 2025 | 4.2 | 4.13 | 4.13 | 4.27 | 4.1 | 12.1M |
| November 18, 2025 | 4.27 | 4.2 | 4.2 | 4.33 | 4.16 | 13.49M |
| November 17, 2025 | 4.26 | 4.27 | 4.27 | 4.32 | 4.23 | 15.52M |
| November 14, 2025 | 4.2 | 4.24 | 4.24 | 4.28 | 4.17 | 11.63M |
| November 13, 2025 | 4.21 | 4.2 | 4.2 | 4.22 | 4.14 | 9.49M |
| November 12, 2025 | 4.23 | 4.17 | 4.17 | 4.23 | 4.16 | 10.71M |
| November 11, 2025 | 4.14 | 4.2 | 4.2 | 4.22 | 4.1 | 13.81M |
| November 10, 2025 | 4.06 | 4.13 | 4.13 | 4.15 | 4.03 | 14.05M |
| November 07, 2025 | 4.08 | 4.06 | 4.06 | 4.09 | 4.03 | 9.85M |
| November 06, 2025 | 4.1 | 4.06 | 4.06 | 4.12 | 4.02 | 10.16M |
| November 05, 2025 | 4 | 4.08 | 4.08 | 4.1 | 4 | 13.86M |
| November 04, 2025 | 4.05 | 4.03 | 4.03 | 4.07 | 3.99 | 9.94M |
| November 03, 2025 | 4.05 | 4.04 | 4.04 | 4.06 | 3.99 | 12.14M |
| October 31, 2025 | 3.92 | 4.04 | 4.04 | 4.05 | 3.91 | 15.72M |
| October 30, 2025 | 3.99 | 3.92 | 3.92 | 4.01 | 3.91 | 10.3M |
| October 29, 2025 | 4.05 | 3.99 | 3.99 | 4.05 | 3.96 | 11.6M |
| October 28, 2025 | 4.05 | 4.04 | 4.04 | 4.08 | 4.02 | 10.55M |
| October 27, 2025 | 4.03 | 4.03 | 4.03 | 4.1 | 4 | 12.07M |
| October 24, 2025 | 4.05 | 4.02 | 4.02 | 4.09 | 4.01 | 10.96M |
| October 23, 2025 | 4.03 | 4.05 | 4.05 | 4.07 | 3.99 | 11.44M |
| October 22, 2025 | 4.02 | 4.04 | 4.04 | 4.09 | 4 | 13.83M |
| October 21, 2025 | 3.88 | 4.03 | 4.03 | 4.03 | 3.84 | 17.53M |