3.07
-0.03(-0.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3.1 | 3.07 | 3.07 | 3.13 | 3.03 | 103.6M |
| January 13, 2026 | 3.18 | 3.1 | 3.1 | 3.2 | 3.08 | 114.14M |
| January 12, 2026 | 3.09 | 3.21 | 3.21 | 3.29 | 3.06 | 181.69M |
| January 09, 2026 | 3.07 | 3.08 | 3.08 | 3.12 | 3.05 | 100.19M |
| January 08, 2026 | 3.05 | 3.07 | 3.07 | 3.13 | 3.03 | 134.82M |
| January 07, 2026 | 3.16 | 3.03 | 3.03 | 3.2 | 3.02 | 226.18M |
| January 06, 2026 | 2.87 | 3.15 | 3.15 | 3.15 | 2.85 | 203.13M |
| January 05, 2026 | 2.85 | 2.86 | 2.86 | 2.87 | 2.84 | 36.94M |
| December 31, 2025 | 2.86 | 2.85 | 2.85 | 2.87 | 2.82 | 34.55M |
| December 30, 2025 | 2.86 | 2.85 | 2.85 | 2.89 | 2.84 | 44.79M |
| December 29, 2025 | 2.9 | 2.88 | 2.88 | 2.92 | 2.87 | 41.28M |
| December 26, 2025 | 2.91 | 2.9 | 2.9 | 2.91 | 2.88 | 35.13M |
| December 25, 2025 | 2.89 | 2.9 | 2.9 | 2.91 | 2.87 | 27.76M |
| December 24, 2025 | 2.86 | 2.88 | 2.88 | 2.9 | 2.85 | 32.45M |
| December 23, 2025 | 2.91 | 2.86 | 2.86 | 2.92 | 2.85 | 42.98M |
| December 22, 2025 | 2.87 | 2.91 | 2.91 | 2.93 | 2.87 | 30.68M |
| December 19, 2025 | 2.87 | 2.91 | 2.91 | 2.92 | 2.86 | 40.49M |
| December 18, 2025 | 2.85 | 2.86 | 2.86 | 2.89 | 2.84 | 31.79M |
| December 17, 2025 | 2.87 | 2.86 | 2.86 | 2.87 | 2.8 | 54.04M |
| December 16, 2025 | 2.92 | 2.86 | 2.86 | 2.92 | 2.85 | 42.32M |
| December 15, 2025 | 2.89 | 2.91 | 2.91 | 2.92 | 2.85 | 37.67M |
| December 12, 2025 | 2.91 | 2.89 | 2.89 | 2.93 | 2.89 | 34.04M |
| December 11, 2025 | 2.97 | 2.9 | 2.9 | 2.98 | 2.9 | 50.06M |
| December 10, 2025 | 2.97 | 2.97 | 2.97 | 2.99 | 2.92 | 49.52M |
| December 09, 2025 | 3.04 | 2.96 | 2.96 | 3.05 | 2.96 | 59.25M |
| December 08, 2025 | 3.06 | 3.05 | 3.05 | 3.08 | 3.03 | 46.78M |
| December 05, 2025 | 3.01 | 3.05 | 3.05 | 3.06 | 2.98 | 50.38M |
| December 04, 2025 | 3.07 | 3 | 3 | 3.07 | 2.99 | 46.93M |
| December 03, 2025 | 3.13 | 3.05 | 3.05 | 3.13 | 3.04 | 59.07M |
| December 02, 2025 | 3.1 | 3.12 | 3.12 | 3.13 | 3.05 | 53.52M |
| December 01, 2025 | 3.07 | 3.1 | 3.09 | 3.15 | 3.07 | 52.32M |
| November 28, 2025 | 3.07 | 3.13 | 3.13 | 3.14 | 3.05 | 64.81M |
| November 27, 2025 | 3.06 | 3.05 | 3.05 | 3.08 | 3.03 | 59.59M |
| November 26, 2025 | 3.1 | 3.07 | 3.07 | 3.14 | 3.06 | 62.27M |
| November 25, 2025 | 3.08 | 3.11 | 3.11 | 3.13 | 3.05 | 62.29M |
| November 24, 2025 | 3.04 | 3.09 | 3.09 | 3.11 | 2.98 | 98.45M |
| November 21, 2025 | 3.1 | 3.02 | 3.02 | 3.15 | 3.01 | 115.61M |
| November 20, 2025 | 3.18 | 3.14 | 3.14 | 3.19 | 3.11 | 75M |
| November 19, 2025 | 3.28 | 3.17 | 3.17 | 3.31 | 3.14 | 129.12M |
| November 18, 2025 | 3.38 | 3.29 | 3.29 | 3.38 | 3.26 | 135.61M |
| November 17, 2025 | 3.31 | 3.39 | 3.39 | 3.45 | 3.29 | 180.57M |
| November 14, 2025 | 3.31 | 3.34 | 3.34 | 3.39 | 3.29 | 204.45M |
| November 13, 2025 | 3.32 | 3.34 | 3.34 | 3.4 | 3.23 | 266.88M |
| November 12, 2025 | 3.36 | 3.3 | 3.3 | 3.55 | 3.26 | 490.36M |
| November 11, 2025 | 3.03 | 3.3 | 3.3 | 3.3 | 3.01 | 310.64M |
| November 10, 2025 | 2.96 | 3 | 3 | 3.02 | 2.95 | 75.63M |
| November 07, 2025 | 2.94 | 2.96 | 2.96 | 2.97 | 2.93 | 50.46M |
| November 06, 2025 | 2.96 | 2.94 | 2.94 | 2.97 | 2.93 | 46.44M |
| November 05, 2025 | 2.91 | 2.96 | 2.96 | 2.97 | 2.9 | 66.86M |
| November 04, 2025 | 2.91 | 2.92 | 2.92 | 2.93 | 2.9 | 46.91M |
| November 03, 2025 | 2.88 | 2.91 | 2.91 | 2.92 | 2.87 | 50.4M |
| October 31, 2025 | 2.86 | 2.88 | 2.88 | 2.9 | 2.85 | 48.36M |
| October 30, 2025 | 2.86 | 2.86 | 2.86 | 2.9 | 2.85 | 53.02M |
| October 29, 2025 | 2.87 | 2.86 | 2.86 | 2.88 | 2.84 | 39.87M |
| October 28, 2025 | 2.89 | 2.87 | 2.87 | 2.91 | 2.87 | 37.21M |
| October 27, 2025 | 2.9 | 2.91 | 2.91 | 2.92 | 2.87 | 58.48M |
| October 24, 2025 | 2.94 | 2.9 | 2.9 | 3.01 | 2.89 | 71.32M |
| October 23, 2025 | 2.92 | 2.92 | 2.92 | 2.93 | 2.87 | 46.98M |
| October 22, 2025 | 2.9 | 2.92 | 2.92 | 2.94 | 2.89 | 65.63M |
| October 21, 2025 | 2.83 | 2.89 | 2.89 | 2.9 | 2.82 | 76.26M |