3.45
-0.16(-4.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3.52 | 3.45 | 3.45 | 3.77 | 3.41 | 513.35M |
| January 13, 2026 | 3.39 | 3.61 | 3.61 | 3.61 | 3.29 | 400.62M |
| January 12, 2026 | 2.98 | 3.28 | 3.28 | 3.28 | 2.97 | 228.53M |
| January 09, 2026 | 2.95 | 2.98 | 2.98 | 2.98 | 2.94 | 62.92M |
| January 08, 2026 | 2.93 | 2.96 | 2.96 | 2.97 | 2.92 | 57.27M |
| January 07, 2026 | 2.98 | 2.95 | 2.95 | 2.98 | 2.94 | 58.8M |
| January 06, 2026 | 2.98 | 3 | 3 | 3 | 2.94 | 77.45M |
| January 05, 2026 | 2.91 | 2.93 | 2.93 | 2.93 | 2.9 | 49.95M |
| December 31, 2025 | 2.96 | 2.92 | 2.92 | 2.97 | 2.91 | 49.22M |
| December 30, 2025 | 2.97 | 2.94 | 2.94 | 2.98 | 2.93 | 53.37M |
| December 29, 2025 | 3.08 | 2.99 | 2.99 | 3.09 | 2.98 | 86.06M |
| December 26, 2025 | 3.04 | 3.07 | 3.07 | 3.16 | 3.04 | 97.45M |
| December 25, 2025 | 3.09 | 3.06 | 3.06 | 3.13 | 3.03 | 84.96M |
| December 24, 2025 | 3.06 | 3.03 | 3.03 | 3.07 | 3.01 | 74.42M |
| December 23, 2025 | 3.1 | 3.07 | 3.07 | 3.11 | 3.04 | 80.45M |
| December 22, 2025 | 3.13 | 3.11 | 3.11 | 3.16 | 3.11 | 89.93M |
| December 19, 2025 | 3.09 | 3.15 | 3.15 | 3.18 | 3.06 | 126.3M |
| December 18, 2025 | 3.05 | 3.09 | 3.09 | 3.13 | 3.03 | 105.47M |
| December 17, 2025 | 3.04 | 3.07 | 3.07 | 3.11 | 3 | 110.12M |
| December 16, 2025 | 2.97 | 3.07 | 3.07 | 3.18 | 2.97 | 122.23M |
| December 15, 2025 | 2.94 | 2.99 | 2.99 | 3.02 | 2.93 | 72.17M |
| December 12, 2025 | 3.04 | 2.97 | 2.97 | 3.05 | 2.96 | 92.11M |
| December 11, 2025 | 3.18 | 3.05 | 3.05 | 3.18 | 3.03 | 121.65M |
| December 10, 2025 | 3.2 | 3.17 | 3.17 | 3.27 | 3.15 | 152.01M |
| December 09, 2025 | 3.15 | 3.2 | 3.2 | 3.22 | 3.08 | 175.05M |
| December 08, 2025 | 3.15 | 3.17 | 3.17 | 3.22 | 3.09 | 164.41M |
| December 05, 2025 | 3.07 | 3.13 | 3.13 | 3.13 | 3.05 | 105.3M |
| December 04, 2025 | 3.04 | 3.09 | 3.09 | 3.14 | 3.04 | 92.33M |
| December 03, 2025 | 3.05 | 3.14 | 3.14 | 3.21 | 3.02 | 186.02M |
| December 02, 2025 | 3.08 | 3.06 | 3.06 | 3.1 | 3.05 | 94M |
| December 01, 2025 | 3.09 | 3.11 | 3.11 | 3.15 | 3.06 | 149.21M |
| November 28, 2025 | 3.04 | 3.05 | 3.05 | 3.08 | 2.97 | 163.39M |
| November 27, 2025 | 3.2 | 3.04 | 3.04 | 3.23 | 3.04 | 262.64M |
| November 26, 2025 | 2.83 | 3.11 | 3.11 | 3.11 | 2.82 | 194.75M |
| November 25, 2025 | 2.81 | 2.83 | 2.83 | 2.85 | 2.8 | 41M |
| November 24, 2025 | 2.78 | 2.82 | 2.82 | 2.86 | 2.76 | 55.55M |
| November 21, 2025 | 2.86 | 2.77 | 2.77 | 2.88 | 2.75 | 81.22M |
| November 20, 2025 | 2.92 | 2.88 | 2.88 | 2.93 | 2.86 | 56.34M |
| November 19, 2025 | 2.94 | 2.92 | 2.92 | 2.98 | 2.9 | 51.57M |
| November 18, 2025 | 2.99 | 2.95 | 2.95 | 3 | 2.91 | 79.68M |
| November 17, 2025 | 2.99 | 3 | 3 | 3.01 | 2.96 | 52.06M |
| November 14, 2025 | 2.98 | 2.99 | 2.99 | 3.03 | 2.98 | 60.53M |
| November 13, 2025 | 2.96 | 3 | 3 | 3 | 2.94 | 55.72M |
| November 12, 2025 | 2.99 | 2.96 | 2.96 | 3.02 | 2.95 | 56.32M |
| November 11, 2025 | 2.96 | 2.99 | 2.99 | 3 | 2.94 | 65.28M |
| November 10, 2025 | 2.9 | 2.96 | 2.96 | 2.96 | 2.88 | 79.59M |
| November 07, 2025 | 2.9 | 2.9 | 2.9 | 2.92 | 2.89 | 40.04M |
| November 06, 2025 | 2.94 | 2.9 | 2.9 | 2.94 | 2.89 | 60.21M |
| November 05, 2025 | 2.87 | 2.93 | 2.93 | 2.94 | 2.86 | 86.57M |
| November 04, 2025 | 2.9 | 2.88 | 2.88 | 2.91 | 2.86 | 48.06M |
| November 03, 2025 | 2.87 | 2.91 | 2.91 | 2.91 | 2.87 | 45.91M |
| October 31, 2025 | 2.83 | 2.89 | 2.89 | 2.89 | 2.83 | 63.31M |
| October 30, 2025 | 2.87 | 2.83 | 2.83 | 2.87 | 2.83 | 46.08M |
| October 29, 2025 | 2.86 | 2.87 | 2.87 | 2.88 | 2.84 | 33.77M |
| October 28, 2025 | 2.87 | 2.86 | 2.86 | 2.88 | 2.85 | 39.84M |
| October 27, 2025 | 2.88 | 2.88 | 2.88 | 2.89 | 2.86 | 41.96M |
| October 24, 2025 | 2.9 | 2.87 | 2.87 | 2.92 | 2.86 | 58.22M |
| October 23, 2025 | 2.89 | 2.91 | 2.91 | 2.91 | 2.86 | 43.94M |
| October 22, 2025 | 2.89 | 2.9 | 2.9 | 2.92 | 2.89 | 48.39M |
| October 21, 2025 | 2.85 | 2.9 | 2.9 | 2.91 | 2.84 | 61.57M |