3.13
+0.01000009(+0.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 3.1 | 3.13 | 3.13 | 3.17 | 3.08 | 38.82M |
| January 14, 2026 | 3.15 | 3.12 | 3.12 | 3.17 | 3.06 | 56.64M |
| January 13, 2026 | 3.21 | 3.16 | 3.16 | 3.26 | 3.13 | 58.33M |
| January 12, 2026 | 3.2 | 3.21 | 3.21 | 3.24 | 3.16 | 67.8M |
| January 09, 2026 | 3.1 | 3.16 | 3.16 | 3.2 | 3.06 | 73.9M |
| January 08, 2026 | 3.09 | 3.09 | 3.09 | 3.11 | 3.02 | 71.39M |
| January 07, 2026 | 3.13 | 3.05 | 3.05 | 3.13 | 3.01 | 100.64M |
| January 06, 2026 | 2.87 | 3.12 | 3.12 | 3.12 | 2.87 | 84.05M |
| January 05, 2026 | 2.84 | 2.84 | 2.84 | 2.95 | 2.83 | 33.72M |
| December 31, 2025 | 2.95 | 2.82 | 2.82 | 2.97 | 2.8 | 33.28M |
| December 30, 2025 | 2.98 | 2.91 | 2.91 | 2.99 | 2.86 | 39.61M |
| December 29, 2025 | 3.01 | 3.02 | 3.02 | 3.09 | 2.98 | 60M |
| December 26, 2025 | 2.88 | 2.98 | 2.98 | 3.11 | 2.88 | 102.34M |
| December 25, 2025 | 2.88 | 2.86 | 2.86 | 2.88 | 2.82 | 21.79M |
| December 24, 2025 | 2.88 | 2.87 | 2.87 | 2.89 | 2.83 | 22.25M |
| December 23, 2025 | 2.94 | 2.89 | 2.89 | 2.95 | 2.85 | 28.11M |
| December 22, 2025 | 2.89 | 2.91 | 2.91 | 2.93 | 2.87 | 20.48M |
| December 19, 2025 | 2.81 | 2.89 | 2.89 | 2.9 | 2.79 | 29.99M |
| December 18, 2025 | 2.79 | 2.81 | 2.81 | 2.86 | 2.77 | 22.78M |
| December 17, 2025 | 2.79 | 2.81 | 2.81 | 2.83 | 2.72 | 25.95M |
| December 16, 2025 | 2.9 | 2.8 | 2.8 | 2.92 | 2.79 | 36.31M |
| December 15, 2025 | 2.81 | 2.86 | 2.86 | 2.89 | 2.78 | 26.89M |
| December 12, 2025 | 2.9 | 2.83 | 2.83 | 2.92 | 2.82 | 28.47M |
| December 11, 2025 | 3 | 2.88 | 2.88 | 3.04 | 2.88 | 41.48M |
| December 10, 2025 | 3.03 | 3 | 3 | 3.07 | 2.96 | 33.09M |
| December 09, 2025 | 3.13 | 3.04 | 3.04 | 3.13 | 3.02 | 36.24M |
| December 08, 2025 | 3.14 | 3.14 | 3.14 | 3.15 | 3.06 | 48.98M |
| December 05, 2025 | 3.06 | 3.12 | 3.12 | 3.15 | 3.01 | 47.41M |
| December 04, 2025 | 2.88 | 3.04 | 3.04 | 3.17 | 2.88 | 53.37M |
| December 03, 2025 | 3.13 | 3.16 | 3.16 | 3.2 | 3.08 | 81.68M |
| December 02, 2025 | 3.17 | 3.13 | 3.13 | 3.18 | 3.1 | 68.53M |
| December 01, 2025 | 3.17 | 3.19 | 3.19 | 3.26 | 3.11 | 135.58M |
| November 28, 2025 | 2.88 | 3.17 | 3.17 | 3.17 | 2.88 | 41.43M |
| November 27, 2025 | 2.88 | 2.88 | 2.88 | 2.93 | 2.84 | 32.24M |
| November 26, 2025 | 2.89 | 2.85 | 2.85 | 2.97 | 2.84 | 37.42M |
| November 25, 2025 | 2.79 | 2.89 | 2.89 | 2.9 | 2.74 | 43.42M |
| November 24, 2025 | 2.76 | 2.77 | 2.77 | 2.84 | 2.71 | 50.96M |
| November 21, 2025 | 3.01 | 2.76 | 2.76 | 3.02 | 2.76 | 72.38M |
| November 20, 2025 | 3.15 | 3.06 | 3.06 | 3.15 | 3.03 | 33.24M |
| November 19, 2025 | 3.17 | 3.1 | 3.1 | 3.25 | 3.07 | 40.91M |
| November 18, 2025 | 3.26 | 3.16 | 3.16 | 3.29 | 3.11 | 49.98M |
| November 17, 2025 | 3.33 | 3.26 | 3.26 | 3.35 | 3.24 | 68.64M |
| November 14, 2025 | 2.92 | 3.32 | 3.32 | 3.45 | 2.92 | 89.31M |
| November 13, 2025 | 2.92 | 3.35 | 3.35 | 3.46 | 2.92 | 133.97M |
| November 12, 2025 | 3.23 | 3.24 | 3.24 | 3.41 | 3.2 | 94.58M |
| November 11, 2025 | 3.18 | 3.25 | 3.25 | 3.25 | 3.16 | 116.1M |
| November 10, 2025 | 3.22 | 3.2 | 3.2 | 3.3 | 3.17 | 184.22M |
| November 07, 2025 | 2.92 | 3.21 | 3.21 | 3.21 | 2.91 | 136.4M |
| November 06, 2025 | 2.91 | 2.92 | 2.92 | 2.93 | 2.86 | 39.53M |
| November 05, 2025 | 2.86 | 2.91 | 2.91 | 2.95 | 2.81 | 50.32M |
| November 04, 2025 | 2.85 | 2.86 | 2.86 | 2.88 | 2.82 | 36.98M |
| November 03, 2025 | 2.84 | 2.86 | 2.86 | 2.86 | 2.78 | 45.3M |
| October 31, 2025 | 2.77 | 2.83 | 2.83 | 2.88 | 2.74 | 65.94M |
| October 30, 2025 | 2.68 | 2.77 | 2.77 | 2.82 | 2.65 | 92.32M |
| October 29, 2025 | 2.67 | 2.68 | 2.68 | 2.68 | 2.6 | 31.96M |
| October 28, 2025 | 2.66 | 2.67 | 2.67 | 2.69 | 2.65 | 25.59M |
| October 27, 2025 | 2.66 | 2.66 | 2.66 | 2.69 | 2.62 | 33.83M |
| October 24, 2025 | 2.73 | 2.66 | 2.66 | 2.77 | 2.64 | 49.29M |
| October 23, 2025 | 2.72 | 2.74 | 2.74 | 2.76 | 2.67 | 30.06M |
| October 22, 2025 | 2.73 | 2.72 | 2.72 | 2.75 | 2.69 | 25.65M |