3.07
+0.01(+0.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3.06 | 3.07 | 3.07 | 3.12 | 3.05 | 41.46M |
| January 13, 2026 | 3.11 | 3.06 | 3.06 | 3.12 | 3.05 | 44.8M |
| January 12, 2026 | 3.04 | 3.13 | 3.13 | 3.17 | 3.03 | 65.45M |
| January 09, 2026 | 3.05 | 3.03 | 3.03 | 3.07 | 3.02 | 33.24M |
| January 08, 2026 | 3.03 | 3.05 | 3.05 | 3.06 | 3.01 | 27.41M |
| January 07, 2026 | 3.05 | 3.03 | 3.03 | 3.1 | 3.01 | 32.26M |
| January 06, 2026 | 2.97 | 3.02 | 3.02 | 3.03 | 2.97 | 33.2M |
| January 05, 2026 | 2.98 | 2.98 | 2.98 | 3 | 2.96 | 28.63M |
| December 31, 2025 | 3.05 | 3 | 3 | 3.06 | 2.97 | 29.49M |
| December 30, 2025 | 3.01 | 3.05 | 3.05 | 3.06 | 2.97 | 39.45M |
| December 29, 2025 | 2.96 | 3.06 | 3.06 | 3.09 | 2.96 | 71.13M |
| December 26, 2025 | 2.91 | 2.94 | 2.94 | 2.97 | 2.9 | 29.61M |
| December 25, 2025 | 2.88 | 2.91 | 2.91 | 2.91 | 2.87 | 17.78M |
| December 24, 2025 | 2.86 | 2.89 | 2.89 | 2.89 | 2.86 | 17.85M |
| December 23, 2025 | 2.89 | 2.87 | 2.87 | 2.94 | 2.86 | 27.23M |
| December 22, 2025 | 2.9 | 2.89 | 2.89 | 2.9 | 2.85 | 31.97M |
| December 19, 2025 | 2.81 | 2.89 | 2.89 | 2.91 | 2.8 | 35.27M |
| December 18, 2025 | 2.75 | 2.81 | 2.81 | 2.89 | 2.74 | 36.64M |
| December 17, 2025 | 2.8 | 2.78 | 2.78 | 2.86 | 2.72 | 55.38M |
| December 16, 2025 | 2.98 | 2.85 | 2.85 | 2.99 | 2.85 | 50.85M |
| December 15, 2025 | 3.08 | 3 | 3 | 3.08 | 3 | 35.38M |
| December 12, 2025 | 3.07 | 3.08 | 3.08 | 3.09 | 3.06 | 19.02M |
| December 11, 2025 | 3.13 | 3.08 | 3.08 | 3.13 | 3.07 | 21.93M |
| December 10, 2025 | 3.15 | 3.11 | 3.11 | 3.15 | 3.09 | 26.06M |
| December 09, 2025 | 3.18 | 3.15 | 3.15 | 3.18 | 3.15 | 21.24M |
| December 08, 2025 | 3.18 | 3.18 | 3.18 | 3.2 | 3.17 | 18.78M |
| December 05, 2025 | 3.17 | 3.18 | 3.18 | 3.19 | 3.14 | 20.68M |
| December 04, 2025 | 3.17 | 3.17 | 3.17 | 3.19 | 3.14 | 22.56M |
| December 03, 2025 | 3.23 | 3.18 | 3.18 | 3.24 | 3.17 | 32.09M |
| December 02, 2025 | 3.25 | 3.23 | 3.23 | 3.26 | 3.21 | 33.4M |
| December 01, 2025 | 3.27 | 3.28 | 3.28 | 3.33 | 3.22 | 56.55M |
| November 28, 2025 | 3.17 | 3.19 | 3.19 | 3.2 | 3.16 | 26.22M |
| November 27, 2025 | 3.21 | 3.18 | 3.18 | 3.22 | 3.18 | 30.44M |
| November 26, 2025 | 3.22 | 3.21 | 3.21 | 3.24 | 3.2 | 31.56M |
| November 25, 2025 | 3.21 | 3.23 | 3.23 | 3.27 | 3.2 | 37.76M |
| November 24, 2025 | 3.23 | 3.2 | 3.2 | 3.24 | 3.16 | 38.69M |
| November 21, 2025 | 3.23 | 3.22 | 3.22 | 3.3 | 3.15 | 55.85M |
| November 20, 2025 | 3.21 | 3.26 | 3.26 | 3.31 | 3.2 | 89.71M |
| November 19, 2025 | 3.36 | 3.37 | 3.37 | 3.37 | 3.35 | 103.54M |
| November 18, 2025 | 3.22 | 3.21 | 3.21 | 3.26 | 3.2 | 36.83M |
| November 17, 2025 | 3.28 | 3.23 | 3.23 | 3.28 | 3.2 | 61.67M |
| November 14, 2025 | 3.31 | 3.29 | 3.29 | 3.33 | 3.28 | 51.3M |
| November 13, 2025 | 3.31 | 3.33 | 3.33 | 3.37 | 3.28 | 58.92M |
| November 12, 2025 | 3.35 | 3.3 | 3.3 | 3.37 | 3.26 | 66.26M |
| November 11, 2025 | 3.28 | 3.36 | 3.36 | 3.41 | 3.26 | 105.46M |
| November 10, 2025 | 3.21 | 3.31 | 3.31 | 3.31 | 3.11 | 145.73M |
| November 07, 2025 | 3.38 | 3.15 | 3.15 | 3.38 | 3.1 | 92.23M |
| November 06, 2025 | 3.19 | 3.22 | 3.22 | 3.22 | 3.19 | 125.06M |
| November 05, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 95.44M |
| November 04, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 4.4M |
| November 03, 2025 | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 3.24M |
| October 31, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 9.24M |
| October 30, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0 |
| October 29, 2025 | 3.84 | 3.77 | 3.77 | 3.85 | 3.75 | 45.92M |
| October 28, 2025 | 3.78 | 3.84 | 3.84 | 3.89 | 3.74 | 88.1M |
| October 27, 2025 | 3.68 | 3.72 | 3.72 | 3.73 | 3.67 | 37.55M |
| October 24, 2025 | 3.67 | 3.67 | 3.67 | 3.7 | 3.66 | 29.98M |
| October 23, 2025 | 3.64 | 3.66 | 3.66 | 3.67 | 3.6 | 28.12M |
| October 22, 2025 | 3.63 | 3.64 | 3.64 | 3.67 | 3.61 | 27.59M |
| October 21, 2025 | 3.57 | 3.64 | 3.64 | 3.64 | 3.55 | 38.27M |