3.75
+0.01(+0.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3.74 | 3.75 | 3.75 | 3.83 | 3.7 | 13.94M |
| January 13, 2026 | 3.82 | 3.74 | 3.74 | 3.82 | 3.73 | 9.73M |
| January 12, 2026 | 3.72 | 3.8 | 3.8 | 3.8 | 3.71 | 11.18M |
| January 09, 2026 | 3.71 | 3.72 | 3.72 | 3.73 | 3.66 | 9.28M |
| January 08, 2026 | 3.7 | 3.7 | 3.7 | 3.74 | 3.68 | 8.52M |
| January 07, 2026 | 3.72 | 3.71 | 3.71 | 3.76 | 3.69 | 8.57M |
| January 06, 2026 | 3.67 | 3.73 | 3.73 | 3.75 | 3.65 | 8.88M |
| January 05, 2026 | 3.6 | 3.67 | 3.67 | 3.67 | 3.57 | 8.71M |
| December 31, 2025 | 3.58 | 3.6 | 3.6 | 3.61 | 3.53 | 5.82M |
| December 30, 2025 | 3.59 | 3.58 | 3.58 | 3.64 | 3.55 | 6.93M |
| December 29, 2025 | 3.64 | 3.6 | 3.6 | 3.67 | 3.59 | 6.32M |
| December 26, 2025 | 3.65 | 3.65 | 3.65 | 3.72 | 3.63 | 9.24M |
| December 25, 2025 | 3.65 | 3.65 | 3.65 | 3.66 | 3.62 | 4.78M |
| December 24, 2025 | 3.6 | 3.64 | 3.64 | 3.65 | 3.58 | 5.46M |
| December 23, 2025 | 3.63 | 3.59 | 3.59 | 3.63 | 3.57 | 7.28M |
| December 22, 2025 | 3.62 | 3.62 | 3.62 | 3.69 | 3.61 | 6.63M |
| December 19, 2025 | 3.61 | 3.61 | 3.61 | 3.65 | 3.6 | 6.43M |
| December 18, 2025 | 3.53 | 3.6 | 3.6 | 3.61 | 3.53 | 5.35M |
| December 17, 2025 | 3.62 | 3.55 | 3.55 | 3.62 | 3.49 | 8.16M |
| December 16, 2025 | 3.61 | 3.57 | 3.57 | 3.62 | 3.55 | 6.72M |
| December 15, 2025 | 3.65 | 3.6 | 3.6 | 3.67 | 3.57 | 7.97M |
| December 12, 2025 | 3.67 | 3.67 | 3.67 | 3.74 | 3.65 | 10.97M |
| December 11, 2025 | 3.8 | 3.69 | 3.69 | 3.8 | 3.68 | 9.72M |
| December 10, 2025 | 3.83 | 3.79 | 3.79 | 3.85 | 3.78 | 6.26M |
| December 09, 2025 | 3.88 | 3.83 | 3.83 | 3.92 | 3.83 | 6.02M |
| December 08, 2025 | 3.87 | 3.9 | 3.9 | 3.94 | 3.85 | 7.26M |
| December 05, 2025 | 3.82 | 3.88 | 3.88 | 3.88 | 3.78 | 7.65M |
| December 04, 2025 | 3.93 | 3.82 | 3.82 | 3.94 | 3.81 | 7.01M |
| December 03, 2025 | 3.92 | 3.93 | 3.93 | 3.94 | 3.85 | 9.2M |
| December 02, 2025 | 4 | 3.94 | 3.94 | 4 | 3.9 | 7.68M |
| December 01, 2025 | 3.92 | 4 | 4 | 4 | 3.89 | 8.76M |
| November 28, 2025 | 3.86 | 3.92 | 3.92 | 3.93 | 3.83 | 6.89M |
| November 27, 2025 | 3.84 | 3.85 | 3.85 | 3.91 | 3.81 | 9.27M |
| November 26, 2025 | 3.99 | 3.85 | 3.85 | 4.03 | 3.83 | 11.2M |
| November 25, 2025 | 3.9 | 3.99 | 3.99 | 4.03 | 3.9 | 8.4M |
| November 24, 2025 | 3.84 | 3.9 | 3.91 | 3.94 | 3.82 | 7.6M |
| November 21, 2025 | 3.91 | 3.81 | 3.81 | 3.96 | 3.81 | 9.3M |
| November 20, 2025 | 3.96 | 3.94 | 3.94 | 4.02 | 3.89 | 6.72M |
| November 19, 2025 | 4.04 | 3.97 | 3.97 | 4.06 | 3.93 | 7.72M |
| November 18, 2025 | 4.1 | 4.04 | 4.04 | 4.1 | 4.02 | 6.11M |
| November 17, 2025 | 4.1 | 4.09 | 4.09 | 4.11 | 4.03 | 6.94M |
| November 14, 2025 | 4.07 | 4.09 | 4.09 | 4.19 | 4.06 | 8.68M |
| November 13, 2025 | 4.05 | 4.09 | 4.09 | 4.1 | 4.02 | 6.66M |
| November 12, 2025 | 4.09 | 4.03 | 4.03 | 4.11 | 4.01 | 6.67M |
| November 11, 2025 | 4.13 | 4.09 | 4.09 | 4.13 | 4.07 | 6.47M |
| November 10, 2025 | 4.1 | 4.09 | 4.09 | 4.1 | 4.03 | 7.78M |
| November 07, 2025 | 4.02 | 4.06 | 4.06 | 4.09 | 4 | 8.76M |
| November 06, 2025 | 4.07 | 4.03 | 4.03 | 4.09 | 3.97 | 8.64M |
| November 05, 2025 | 3.93 | 4.04 | 4.04 | 4.18 | 3.92 | 14.72M |
| November 04, 2025 | 3.99 | 3.96 | 3.96 | 4 | 3.92 | 7.7M |
| November 03, 2025 | 3.93 | 3.97 | 3.97 | 4 | 3.86 | 9.12M |
| October 31, 2025 | 3.89 | 3.93 | 3.93 | 3.97 | 3.85 | 8.65M |
| October 30, 2025 | 3.97 | 3.88 | 3.88 | 3.97 | 3.88 | 9.43M |
| October 29, 2025 | 4.01 | 3.96 | 3.96 | 4.03 | 3.95 | 7.89M |
| October 28, 2025 | 4.05 | 4.02 | 4.02 | 4.09 | 3.99 | 11.13M |
| October 27, 2025 | 4 | 4.08 | 4.08 | 4.15 | 3.98 | 15.65M |
| October 24, 2025 | 3.96 | 3.96 | 3.96 | 3.97 | 3.92 | 9.69M |
| October 23, 2025 | 3.86 | 3.91 | 3.91 | 3.92 | 3.83 | 5.1M |
| October 22, 2025 | 3.88 | 3.88 | 3.88 | 3.91 | 3.83 | 6.43M |
| October 21, 2025 | 3.75 | 3.86 | 3.86 | 3.87 | 3.74 | 7.6M |