3.45
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 3.54 | 3.45 | 3.45 | 3.57 | 3.41 | 37.68M |
| January 14, 2026 | 3.37 | 3.45 | 3.45 | 3.45 | 3.35 | 29.33M |
| January 13, 2026 | 3.42 | 3.36 | 3.36 | 3.43 | 3.35 | 21.45M |
| January 12, 2026 | 3.37 | 3.42 | 3.42 | 3.44 | 3.37 | 23.83M |
| January 09, 2026 | 3.36 | 3.37 | 3.37 | 3.38 | 3.34 | 19.48M |
| January 08, 2026 | 3.35 | 3.36 | 3.36 | 3.36 | 3.3 | 18.3M |
| January 07, 2026 | 3.32 | 3.37 | 3.37 | 3.4 | 3.31 | 27.08M |
| January 06, 2026 | 3.27 | 3.31 | 3.31 | 3.32 | 3.25 | 22.93M |
| January 05, 2026 | 3.3 | 3.27 | 3.27 | 3.3 | 3.25 | 23.67M |
| December 31, 2025 | 3.29 | 3.3 | 3.3 | 3.31 | 3.24 | 17.47M |
| December 30, 2025 | 3.32 | 3.27 | 3.27 | 3.33 | 3.25 | 22.01M |
| December 29, 2025 | 3.37 | 3.33 | 3.33 | 3.38 | 3.31 | 19.78M |
| December 26, 2025 | 3.39 | 3.38 | 3.38 | 3.43 | 3.35 | 23.88M |
| December 25, 2025 | 3.44 | 3.38 | 3.38 | 3.5 | 3.36 | 24.96M |
| December 24, 2025 | 3.38 | 3.42 | 3.42 | 3.43 | 3.31 | 32.25M |
| December 23, 2025 | 3.56 | 3.37 | 3.37 | 3.57 | 3.36 | 45.91M |
| December 22, 2025 | 3.62 | 3.56 | 3.56 | 3.64 | 3.53 | 44.68M |
| December 19, 2025 | 3.55 | 3.64 | 3.64 | 3.67 | 3.52 | 75.68M |
| December 18, 2025 | 3.35 | 3.45 | 3.45 | 3.5 | 3.35 | 60.15M |
| December 17, 2025 | 3.33 | 3.43 | 3.43 | 3.59 | 3.29 | 75.62M |
| December 16, 2025 | 3.27 | 3.28 | 3.28 | 3.37 | 3.25 | 20.94M |
| December 15, 2025 | 3.21 | 3.26 | 3.26 | 3.3 | 3.2 | 14.46M |
| December 12, 2025 | 3.25 | 3.21 | 3.21 | 3.27 | 3.2 | 14.78M |
| December 11, 2025 | 3.38 | 3.24 | 3.24 | 3.38 | 3.23 | 22.74M |
| December 10, 2025 | 3.36 | 3.37 | 3.37 | 3.45 | 3.34 | 18.59M |
| December 09, 2025 | 3.37 | 3.37 | 3.37 | 3.4 | 3.32 | 18.25M |
| December 08, 2025 | 3.41 | 3.39 | 3.39 | 3.43 | 3.35 | 19.95M |
| December 05, 2025 | 3.39 | 3.4 | 3.4 | 3.41 | 3.34 | 15.1M |
| December 04, 2025 | 3.44 | 3.38 | 3.38 | 3.5 | 3.37 | 23.57M |
| December 03, 2025 | 3.54 | 3.51 | 3.51 | 3.54 | 3.48 | 24.34M |
| December 02, 2025 | 3.5 | 3.53 | 3.53 | 3.56 | 3.45 | 22.06M |
| December 01, 2025 | 3.5 | 3.5 | 3.5 | 3.54 | 3.47 | 19.26M |
| November 28, 2025 | 3.44 | 3.5 | 3.5 | 3.5 | 3.4 | 20.46M |
| November 27, 2025 | 3.4 | 3.44 | 3.44 | 3.48 | 3.35 | 23.16M |
| November 26, 2025 | 3.42 | 3.39 | 3.39 | 3.49 | 3.38 | 18.23M |
| November 25, 2025 | 3.45 | 3.43 | 3.43 | 3.46 | 3.42 | 16.7M |
| November 24, 2025 | 3.35 | 3.44 | 3.44 | 3.46 | 3.35 | 20.52M |
| November 21, 2025 | 3.39 | 3.33 | 3.33 | 3.46 | 3.33 | 18.25M |
| November 20, 2025 | 3.48 | 3.44 | 3.44 | 3.5 | 3.39 | 16.15M |
| November 19, 2025 | 3.51 | 3.48 | 3.48 | 3.55 | 3.44 | 18.06M |
| November 18, 2025 | 3.53 | 3.53 | 3.53 | 3.59 | 3.48 | 19.49M |
| November 17, 2025 | 3.51 | 3.55 | 3.55 | 3.57 | 3.48 | 21.7M |
| November 14, 2025 | 3.51 | 3.51 | 3.51 | 3.63 | 3.5 | 23.3M |
| November 13, 2025 | 3.44 | 3.55 | 3.55 | 3.55 | 3.42 | 26.26M |
| November 12, 2025 | 3.51 | 3.45 | 3.45 | 3.54 | 3.44 | 19.04M |
| November 11, 2025 | 3.47 | 3.5 | 3.5 | 3.51 | 3.44 | 19.12M |
| November 10, 2025 | 3.37 | 3.48 | 3.48 | 3.5 | 3.32 | 30.15M |
| November 07, 2025 | 3.37 | 3.36 | 3.36 | 3.41 | 3.34 | 18.54M |
| November 06, 2025 | 3.36 | 3.37 | 3.37 | 3.4 | 3.3 | 24.53M |
| November 05, 2025 | 3.32 | 3.38 | 3.38 | 3.4 | 3.3 | 24.29M |
| November 04, 2025 | 3.29 | 3.32 | 3.32 | 3.33 | 3.28 | 19.31M |
| November 03, 2025 | 3.33 | 3.31 | 3.31 | 3.35 | 3.27 | 20.77M |
| October 31, 2025 | 3.2 | 3.26 | 3.26 | 3.27 | 3.19 | 23.43M |
| October 30, 2025 | 3.24 | 3.19 | 3.19 | 3.24 | 3.18 | 16.81M |
| October 29, 2025 | 3.24 | 3.23 | 3.23 | 3.25 | 3.19 | 17.91M |
| October 28, 2025 | 3.26 | 3.25 | 3.25 | 3.27 | 3.23 | 15.11M |
| October 27, 2025 | 3.27 | 3.26 | 3.26 | 3.28 | 3.23 | 18.08M |
| October 24, 2025 | 3.32 | 3.26 | 3.26 | 3.35 | 3.26 | 20.89M |
| October 23, 2025 | 3.17 | 3.33 | 3.33 | 3.35 | 3.17 | 23.15M |
| October 22, 2025 | 3.25 | 3.29 | 3.29 | 3.31 | 3.25 | 21.34M |