3.02
+0.07(+2.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 2.97 | 3.02 | 3.02 | 3.04 | 2.94 | 275.8M |
| January 14, 2026 | 2.95 | 2.95 | 2.95 | 2.99 | 2.93 | 148.03M |
| January 13, 2026 | 2.97 | 2.96 | 2.96 | 3.04 | 2.95 | 190.15M |
| January 12, 2026 | 2.95 | 2.98 | 2.98 | 2.98 | 2.93 | 133.81M |
| January 09, 2026 | 2.95 | 2.96 | 2.96 | 2.98 | 2.92 | 127.02M |
| January 08, 2026 | 2.93 | 2.96 | 2.96 | 2.99 | 2.91 | 134.42M |
| January 07, 2026 | 2.97 | 2.93 | 2.93 | 2.99 | 2.92 | 122.47M |
| January 06, 2026 | 2.95 | 2.97 | 2.97 | 3 | 2.93 | 171.77M |
| January 05, 2026 | 2.91 | 2.95 | 2.95 | 2.99 | 2.91 | 159.24M |
| December 31, 2025 | 2.97 | 2.92 | 2.92 | 3 | 2.91 | 144.73M |
| December 30, 2025 | 2.88 | 2.87 | 2.87 | 2.89 | 2.87 | 53.99M |
| December 29, 2025 | 2.91 | 2.89 | 2.89 | 2.92 | 2.88 | 60.76M |
| December 26, 2025 | 2.91 | 2.91 | 2.91 | 2.94 | 2.9 | 75.64M |
| December 25, 2025 | 2.96 | 2.93 | 2.93 | 2.97 | 2.92 | 75.7M |
| December 24, 2025 | 2.9 | 2.91 | 2.91 | 2.92 | 2.89 | 59.72M |
| December 23, 2025 | 2.94 | 2.9 | 2.9 | 2.94 | 2.89 | 80.14M |
| December 22, 2025 | 2.95 | 2.94 | 2.94 | 2.96 | 2.93 | 81.05M |
| December 19, 2025 | 2.91 | 2.96 | 2.96 | 2.98 | 2.91 | 112.13M |
| December 18, 2025 | 2.9 | 2.92 | 2.92 | 2.95 | 2.89 | 78.2M |
| December 17, 2025 | 2.9 | 2.91 | 2.91 | 2.93 | 2.88 | 67.34M |
| December 16, 2025 | 2.89 | 2.92 | 2.92 | 2.96 | 2.88 | 105.29M |
| December 15, 2025 | 2.89 | 2.89 | 2.89 | 2.92 | 2.88 | 60.65M |
| December 12, 2025 | 2.96 | 2.91 | 2.91 | 2.98 | 2.91 | 102.89M |
| December 11, 2025 | 3 | 2.94 | 2.94 | 3.01 | 2.94 | 166.79M |
| December 10, 2025 | 2.92 | 3.06 | 3.06 | 3.11 | 2.92 | 268.37M |
| December 09, 2025 | 3.05 | 2.94 | 2.94 | 3.06 | 2.93 | 201.31M |
| December 08, 2025 | 3.08 | 3.08 | 3.08 | 3.1 | 3.04 | 142.66M |
| December 05, 2025 | 3.1 | 3.1 | 3.1 | 3.11 | 2.98 | 208.47M |
| December 04, 2025 | 3.09 | 3.06 | 3.06 | 3.12 | 3.04 | 152.54M |
| December 03, 2025 | 3.16 | 3.12 | 3.12 | 3.21 | 3.07 | 212.93M |
| December 02, 2025 | 3.08 | 3.15 | 3.15 | 3.18 | 3.05 | 205.55M |
| December 01, 2025 | 3.12 | 3.1 | 3.1 | 3.16 | 3.08 | 161.6M |
| November 28, 2025 | 3.09 | 3.13 | 3.13 | 3.18 | 3.01 | 222.53M |
| November 27, 2025 | 3.03 | 3.09 | 3.09 | 3.18 | 2.96 | 250.43M |
| November 26, 2025 | 3.16 | 3.07 | 3.07 | 3.21 | 3.06 | 278.2M |
| November 25, 2025 | 3.12 | 3.18 | 3.18 | 3.32 | 3.06 | 372.17M |
| November 24, 2025 | 3.06 | 3.11 | 3.11 | 3.24 | 3 | 343.29M |
| November 21, 2025 | 3.05 | 3.06 | 3.06 | 3.15 | 2.99 | 403.41M |
| November 20, 2025 | 2.89 | 3.07 | 3.07 | 3.18 | 2.85 | 477.67M |
| November 19, 2025 | 2.94 | 2.89 | 2.89 | 2.94 | 2.88 | 114.97M |
| November 18, 2025 | 3.04 | 2.96 | 2.96 | 3.05 | 2.9 | 197.26M |
| November 17, 2025 | 3.05 | 3.05 | 3.05 | 3.08 | 3.03 | 171.82M |
| November 14, 2025 | 2.96 | 3.02 | 3.02 | 3.1 | 2.95 | 261.83M |
| November 13, 2025 | 2.92 | 2.94 | 2.94 | 2.96 | 2.9 | 117.74M |
| November 12, 2025 | 2.94 | 2.92 | 2.92 | 2.96 | 2.91 | 68.5M |
| November 11, 2025 | 2.94 | 2.94 | 2.94 | 2.96 | 2.92 | 85.52M |
| November 10, 2025 | 2.92 | 2.95 | 2.95 | 2.95 | 2.9 | 100.02M |
| November 07, 2025 | 2.87 | 2.91 | 2.91 | 2.94 | 2.86 | 92.88M |
| November 06, 2025 | 2.88 | 2.88 | 2.88 | 2.89 | 2.86 | 49.2M |
| November 05, 2025 | 2.86 | 2.88 | 2.88 | 2.9 | 2.85 | 65.21M |
| November 04, 2025 | 2.88 | 2.88 | 2.88 | 2.89 | 2.86 | 53.67M |
| November 03, 2025 | 2.88 | 2.89 | 2.89 | 2.89 | 2.85 | 48.81M |
| October 31, 2025 | 2.85 | 2.87 | 2.87 | 2.88 | 2.85 | 54.84M |
| October 30, 2025 | 2.89 | 2.86 | 2.86 | 2.91 | 2.85 | 71.08M |
| October 29, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.84 | 60.6M |
| October 28, 2025 | 2.9 | 2.88 | 2.88 | 2.9 | 2.87 | 64.53M |
| October 27, 2025 | 2.9 | 2.9 | 2.9 | 2.91 | 2.88 | 58.26M |
| October 24, 2025 | 2.93 | 2.9 | 2.9 | 2.95 | 2.89 | 99.89M |
| October 23, 2025 | 2.95 | 2.95 | 2.95 | 2.97 | 2.91 | 80.95M |
| October 22, 2025 | 2.93 | 2.95 | 2.95 | 2.98 | 2.91 | 99.64M |