3.47
-0.07(-1.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3.53 | 3.47 | 3.47 | 3.6 | 3.41 | 265.03M |
| January 13, 2026 | 3.58 | 3.54 | 3.54 | 3.64 | 3.52 | 265.73M |
| January 12, 2026 | 3.61 | 3.63 | 3.63 | 3.65 | 3.55 | 278.56M |
| January 09, 2026 | 3.47 | 3.58 | 3.58 | 3.66 | 3.47 | 320.2M |
| January 08, 2026 | 3.5 | 3.49 | 3.49 | 3.59 | 3.45 | 257.9M |
| January 07, 2026 | 3.53 | 3.53 | 3.53 | 3.57 | 3.46 | 467.89M |
| January 06, 2026 | 3.22 | 3.53 | 3.53 | 3.53 | 3.21 | 392.28M |
| January 05, 2026 | 3.15 | 3.21 | 3.21 | 3.27 | 3.14 | 166.41M |
| December 31, 2025 | 3.09 | 3.1 | 3.1 | 3.14 | 3.08 | 84M |
| December 30, 2025 | 3.08 | 3.1 | 3.1 | 3.12 | 3.04 | 93.64M |
| December 29, 2025 | 3.14 | 3.11 | 3.11 | 3.15 | 3.09 | 101.31M |
| December 26, 2025 | 3.06 | 3.13 | 3.13 | 3.15 | 3.06 | 124.44M |
| December 25, 2025 | 3.05 | 3.06 | 3.06 | 3.07 | 3.03 | 65.64M |
| December 24, 2025 | 3.06 | 3.05 | 3.05 | 3.08 | 3.04 | 75.35M |
| December 23, 2025 | 3.09 | 3.06 | 3.06 | 3.1 | 3.05 | 79.24M |
| December 22, 2025 | 3.06 | 3.09 | 3.09 | 3.11 | 3.05 | 110.94M |
| December 19, 2025 | 2.97 | 3.05 | 3.05 | 3.06 | 2.96 | 128.7M |
| December 18, 2025 | 2.93 | 2.96 | 2.96 | 3 | 2.92 | 74.33M |
| December 17, 2025 | 2.89 | 2.94 | 2.94 | 2.96 | 2.88 | 77.74M |
| December 16, 2025 | 2.98 | 2.9 | 2.9 | 2.99 | 2.87 | 111.29M |
| December 15, 2025 | 2.98 | 2.99 | 2.99 | 3.01 | 2.97 | 73.15M |
| December 12, 2025 | 2.98 | 3 | 3 | 3.01 | 2.98 | 70.81M |
| December 11, 2025 | 3.01 | 2.96 | 2.96 | 3.02 | 2.96 | 75.64M |
| December 10, 2025 | 2.99 | 3 | 3 | 3.03 | 2.98 | 65.16M |
| December 09, 2025 | 3.09 | 2.99 | 2.99 | 3.09 | 2.99 | 136.48M |
| December 08, 2025 | 3.12 | 3.1 | 3.1 | 3.13 | 3.07 | 89.38M |
| December 05, 2025 | 3.03 | 3.12 | 3.12 | 3.13 | 3.02 | 126.24M |
| December 04, 2025 | 2.98 | 3.04 | 3.04 | 3.09 | 2.98 | 84.44M |
| December 03, 2025 | 3.06 | 3.07 | 3.07 | 3.09 | 3.03 | 90.27M |
| December 02, 2025 | 3.08 | 3.06 | 3.06 | 3.08 | 3.03 | 69.89M |
| December 01, 2025 | 3.07 | 3.08 | 3.08 | 3.13 | 3.06 | 110.26M |
| November 28, 2025 | 2.98 | 3.06 | 3.06 | 3.1 | 2.96 | 146.94M |
| November 27, 2025 | 2.99 | 2.97 | 2.97 | 3.02 | 2.97 | 82.54M |
| November 26, 2025 | 3.02 | 2.99 | 2.99 | 3.04 | 2.99 | 81.02M |
| November 25, 2025 | 3.01 | 3.02 | 3.02 | 3.04 | 2.99 | 107.15M |
| November 24, 2025 | 3.04 | 2.99 | 2.99 | 3.05 | 2.95 | 114.52M |
| November 21, 2025 | 3.16 | 3.01 | 3.01 | 3.17 | 3 | 194.32M |
| November 20, 2025 | 3.2 | 3.21 | 3.21 | 3.29 | 3.18 | 131.6M |
| November 19, 2025 | 3.21 | 3.19 | 3.19 | 3.27 | 3.16 | 138.56M |
| November 18, 2025 | 3.34 | 3.22 | 3.22 | 3.38 | 3.2 | 219.46M |
| November 17, 2025 | 3.33 | 3.37 | 3.37 | 3.4 | 3.28 | 209.75M |
| November 14, 2025 | 3.29 | 3.35 | 3.35 | 3.4 | 3.22 | 225.89M |
| November 13, 2025 | 3.22 | 3.33 | 3.33 | 3.38 | 3.22 | 282.23M |
| November 12, 2025 | 3.26 | 3.24 | 3.24 | 3.31 | 3.2 | 178.4M |
| November 11, 2025 | 3.24 | 3.27 | 3.27 | 3.32 | 3.22 | 217.86M |
| November 10, 2025 | 3.23 | 3.23 | 3.23 | 3.31 | 3.22 | 206.11M |
| November 07, 2025 | 3.22 | 3.22 | 3.22 | 3.25 | 3.19 | 189.93M |
| November 06, 2025 | 3.25 | 3.21 | 3.21 | 3.26 | 3.17 | 355.56M |
| November 05, 2025 | 2.93 | 3.25 | 3.25 | 3.25 | 2.92 | 227.98M |
| November 04, 2025 | 3 | 2.95 | 2.95 | 3.02 | 2.93 | 108.27M |
| November 03, 2025 | 3.04 | 3.02 | 3.02 | 3.09 | 2.97 | 104.24M |
| October 31, 2025 | 3.05 | 3.02 | 3.02 | 3.1 | 3.01 | 131.37M |
| October 30, 2025 | 3.04 | 3.04 | 3.04 | 3.06 | 3.01 | 102.14M |
| October 29, 2025 | 2.98 | 3.05 | 3.05 | 3.06 | 2.95 | 122.14M |
| October 28, 2025 | 3.03 | 2.97 | 2.97 | 3.03 | 2.96 | 106.96M |
| October 27, 2025 | 2.98 | 3.03 | 3.03 | 3.12 | 2.97 | 194.16M |
| October 24, 2025 | 2.98 | 2.94 | 2.94 | 3.02 | 2.93 | 99.52M |
| October 23, 2025 | 2.95 | 2.98 | 2.98 | 2.99 | 2.91 | 91.2M |
| October 22, 2025 | 2.95 | 2.96 | 2.96 | 2.97 | 2.92 | 77.3M |
| October 21, 2025 | 2.94 | 2.96 | 2.96 | 2.98 | 2.92 | 84.76M |