3.56
-0.04(-1.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 3.6 | 3.56 | 3.56 | 3.79 | 3.55 | 578.48M |
| January 20, 2026 | 3.48 | 3.6 | 3.6 | 3.84 | 3.48 | 737.79M |
| January 19, 2026 | 3.46 | 3.58 | 3.58 | 3.69 | 3.43 | 910.11M |
| January 16, 2026 | 3.07 | 3.36 | 3.36 | 3.36 | 3.05 | 590.06M |
| January 15, 2026 | 3.08 | 3.05 | 3.05 | 3.19 | 3.01 | 305.01M |
| January 14, 2026 | 3.16 | 3.14 | 3.14 | 3.3 | 3.07 | 467.37M |
| January 13, 2026 | 3.23 | 3.08 | 3.08 | 3.24 | 3.07 | 343.27M |
| January 12, 2026 | 3.27 | 3.25 | 3.25 | 3.31 | 3.18 | 439.06M |
| January 09, 2026 | 3.32 | 3.27 | 3.27 | 3.42 | 3.21 | 675.27M |
| January 08, 2026 | 3.33 | 3.45 | 3.45 | 3.58 | 3.3 | 977.46M |
| January 07, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 71.66M |
| January 06, 2026 | 2.94 | 3.03 | 3.03 | 3.03 | 2.93 | 353.62M |
| January 05, 2026 | 2.65 | 2.75 | 2.75 | 2.78 | 2.64 | 225.03M |
| December 31, 2025 | 2.73 | 2.68 | 2.68 | 2.75 | 2.64 | 187.15M |
| December 30, 2025 | 2.7 | 2.74 | 2.74 | 2.8 | 2.64 | 272.24M |
| December 29, 2025 | 2.8 | 2.73 | 2.73 | 2.88 | 2.71 | 231.69M |
| December 26, 2025 | 2.77 | 2.79 | 2.79 | 2.87 | 2.75 | 386.75M |
| December 25, 2025 | 2.74 | 2.87 | 2.87 | 3.01 | 2.73 | 522.91M |
| December 24, 2025 | 2.71 | 2.74 | 2.74 | 2.76 | 2.67 | 199.13M |
| December 23, 2025 | 2.82 | 2.72 | 2.72 | 2.85 | 2.71 | 220.82M |
| December 22, 2025 | 2.87 | 2.87 | 2.87 | 2.9 | 2.83 | 151.51M |
| December 19, 2025 | 2.9 | 2.87 | 2.87 | 2.92 | 2.8 | 181.69M |
| December 18, 2025 | 2.95 | 2.88 | 2.88 | 2.97 | 2.87 | 176.02M |
| December 17, 2025 | 2.93 | 2.89 | 2.89 | 2.94 | 2.83 | 199.54M |
| December 16, 2025 | 2.91 | 2.96 | 2.96 | 3.06 | 2.73 | 445.53M |
| December 15, 2025 | 2.62 | 2.96 | 2.96 | 2.96 | 2.6 | 367.45M |
| December 12, 2025 | 2.71 | 2.69 | 2.69 | 2.75 | 2.65 | 203.4M |
| December 11, 2025 | 2.89 | 2.75 | 2.75 | 2.93 | 2.74 | 195.7M |
| December 10, 2025 | 2.91 | 2.9 | 2.9 | 2.97 | 2.84 | 229.16M |
| December 09, 2025 | 3.05 | 2.95 | 2.95 | 3.05 | 2.93 | 280.36M |
| December 08, 2025 | 2.96 | 3.12 | 3.12 | 3.28 | 2.96 | 379.68M |
| December 05, 2025 | 2.97 | 2.99 | 2.99 | 3.02 | 2.91 | 161.87M |
| December 04, 2025 | 3.05 | 3 | 3 | 3.07 | 2.95 | 179.6M |
| December 03, 2025 | 3.2 | 3.07 | 3.07 | 3.21 | 3.05 | 268.15M |
| December 02, 2025 | 3.15 | 3.2 | 3.2 | 3.28 | 3.11 | 323.84M |
| December 01, 2025 | 3.25 | 3.19 | 3.19 | 3.32 | 3.14 | 312.48M |
| November 28, 2025 | 3.16 | 3.26 | 3.26 | 3.31 | 3.09 | 389.69M |
| November 27, 2025 | 3.2 | 3.12 | 3.12 | 3.26 | 3.11 | 327.11M |
| November 26, 2025 | 3.3 | 3.25 | 3.25 | 3.42 | 3.21 | 536.32M |
| November 25, 2025 | 3.11 | 3.25 | 3.25 | 3.25 | 3.06 | 233.63M |
| November 24, 2025 | 3.06 | 2.95 | 2.95 | 3.1 | 2.87 | 319.88M |
| November 21, 2025 | 3.11 | 2.95 | 2.95 | 3.18 | 2.94 | 448.77M |
| November 20, 2025 | 3.56 | 3.24 | 3.24 | 3.59 | 3.24 | 540.64M |
| November 19, 2025 | 3.43 | 3.6 | 3.6 | 3.74 | 3.27 | 690.07M |
| November 18, 2025 | 4.08 | 3.46 | 3.46 | 4.09 | 3.45 | 982.59M |
| November 17, 2025 | 3.61 | 3.83 | 3.83 | 3.83 | 3.55 | 542.01M |
| November 14, 2025 | 3.43 | 3.48 | 3.48 | 3.48 | 3.11 | 606.09M |
| November 13, 2025 | 3.04 | 3.16 | 3.16 | 3.29 | 2.97 | 549.84M |
| November 12, 2025 | 3.35 | 3.18 | 3.18 | 3.46 | 3.07 | 670.61M |
| November 11, 2025 | 3.6 | 3.38 | 3.38 | 3.66 | 3.36 | 959.94M |
| November 10, 2025 | 3.25 | 3.48 | 3.48 | 3.48 | 3.25 | 642.21M |
| November 07, 2025 | 3.43 | 3.16 | 3.16 | 3.56 | 3.09 | 748.58M |
| November 06, 2025 | 3.61 | 3.38 | 3.38 | 3.63 | 3.22 | 972.99M |
| November 05, 2025 | 3.15 | 3.3 | 3.3 | 3.3 | 3.03 | 571.52M |
| November 04, 2025 | 2.95 | 3 | 3 | 3 | 2.91 | 167.34M |
| November 03, 2025 | 2.45 | 2.73 | 2.73 | 2.73 | 2.41 | 478.26M |
| October 31, 2025 | 2.76 | 2.48 | 2.48 | 2.82 | 2.48 | 681.87M |
| October 30, 2025 | 3.1 | 2.76 | 2.76 | 3.24 | 2.74 | 897.91M |
| October 29, 2025 | 3.25 | 3.04 | 3.04 | 3.44 | 3 | 1.09B |
| October 28, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 53.32M |