3.20
-0.04(-1.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 3.22 | 3.2 | 3.2 | 3.26 | 3.18 | 134.44M |
| January 14, 2026 | 3.2 | 3.24 | 3.24 | 3.25 | 3.16 | 228.36M |
| January 13, 2026 | 3.28 | 3.2 | 3.2 | 3.28 | 3.18 | 231.96M |
| January 12, 2026 | 3.27 | 3.28 | 3.28 | 3.3 | 3.23 | 190.36M |
| January 09, 2026 | 3.29 | 3.27 | 3.27 | 3.31 | 3.24 | 158.17M |
| January 08, 2026 | 3.3 | 3.29 | 3.29 | 3.32 | 3.26 | 150.83M |
| January 07, 2026 | 3.35 | 3.3 | 3.3 | 3.38 | 3.3 | 153.75M |
| January 06, 2026 | 3.26 | 3.35 | 3.35 | 3.35 | 3.21 | 215.99M |
| January 05, 2026 | 3.24 | 3.25 | 3.25 | 3.28 | 3.21 | 152.48M |
| December 31, 2025 | 3.34 | 3.24 | 3.24 | 3.35 | 3.23 | 194.29M |
| December 30, 2025 | 3.32 | 3.32 | 3.32 | 3.37 | 3.27 | 168.49M |
| December 29, 2025 | 3.4 | 3.32 | 3.32 | 3.44 | 3.28 | 359.66M |
| December 26, 2025 | 3.54 | 3.56 | 3.56 | 3.62 | 3.49 | 234.63M |
| December 25, 2025 | 3.43 | 3.55 | 3.55 | 3.65 | 3.39 | 300.24M |
| December 24, 2025 | 3.48 | 3.43 | 3.43 | 3.5 | 3.38 | 194.06M |
| December 23, 2025 | 3.58 | 3.5 | 3.5 | 3.65 | 3.49 | 225.22M |
| December 22, 2025 | 3.6 | 3.59 | 3.59 | 3.62 | 3.51 | 214.73M |
| December 19, 2025 | 3.46 | 3.59 | 3.59 | 3.64 | 3.44 | 328.67M |
| December 18, 2025 | 3.58 | 3.48 | 3.48 | 3.6 | 3.47 | 292.66M |
| December 17, 2025 | 3.71 | 3.59 | 3.59 | 3.75 | 3.48 | 431.47M |
| December 16, 2025 | 3.8 | 3.67 | 3.67 | 3.85 | 3.62 | 488.44M |
| December 15, 2025 | 3.53 | 3.73 | 3.73 | 3.93 | 3.51 | 687.48M |
| December 12, 2025 | 3.48 | 3.57 | 3.57 | 3.64 | 3.44 | 942.26M |
| December 11, 2025 | 3.14 | 3.45 | 3.45 | 3.45 | 3.12 | 644.23M |
| December 10, 2025 | 3.09 | 3.14 | 3.14 | 3.18 | 3.08 | 186.39M |
| December 09, 2025 | 3.04 | 3.1 | 3.1 | 3.17 | 3.03 | 178.15M |
| December 08, 2025 | 3 | 3.04 | 3.04 | 3.06 | 2.98 | 123.46M |
| December 05, 2025 | 2.98 | 2.99 | 2.99 | 3.01 | 2.96 | 96.54M |
| December 04, 2025 | 2.94 | 2.96 | 2.96 | 3.03 | 2.94 | 116.03M |
| December 03, 2025 | 3.1 | 3.02 | 3.02 | 3.12 | 3.01 | 146.23M |
| December 02, 2025 | 3.22 | 3.11 | 3.11 | 3.24 | 3.09 | 238.24M |
| December 01, 2025 | 3.18 | 3.21 | 3.21 | 3.25 | 3.14 | 362.86M |
| November 28, 2025 | 2.94 | 3.04 | 3.04 | 3.04 | 2.93 | 122.36M |
| November 27, 2025 | 2.94 | 2.95 | 2.95 | 2.97 | 2.92 | 68.23M |
| November 26, 2025 | 2.95 | 2.94 | 2.94 | 2.98 | 2.93 | 56.49M |
| November 25, 2025 | 2.94 | 2.96 | 2.96 | 2.97 | 2.92 | 84.62M |
| November 24, 2025 | 2.88 | 2.93 | 2.93 | 2.97 | 2.88 | 119.2M |
| November 21, 2025 | 2.92 | 2.87 | 2.87 | 2.95 | 2.87 | 129.2M |
| November 20, 2025 | 2.98 | 2.94 | 2.94 | 2.98 | 2.92 | 83.75M |
| November 19, 2025 | 3.02 | 2.98 | 2.98 | 3.04 | 2.94 | 129.83M |
| November 18, 2025 | 3.08 | 3.03 | 3.03 | 3.1 | 3.02 | 95.71M |
| November 17, 2025 | 3.09 | 3.09 | 3.09 | 3.1 | 3.06 | 77.86M |
| November 14, 2025 | 3.11 | 3.09 | 3.09 | 3.14 | 3.09 | 85.4M |
| November 13, 2025 | 3.1 | 3.12 | 3.12 | 3.13 | 3.07 | 98.36M |
| November 12, 2025 | 3.14 | 3.12 | 3.12 | 3.16 | 3.09 | 122.5M |
| November 11, 2025 | 2.94 | 3.13 | 3.13 | 3.16 | 2.94 | 180.12M |
| November 10, 2025 | 2.99 | 3.05 | 3.05 | 3.05 | 2.97 | 119.01M |
| November 07, 2025 | 2.94 | 2.99 | 2.99 | 3 | 2.94 | 122.92M |
| November 06, 2025 | 2.94 | 2.95 | 2.95 | 2.96 | 2.92 | 69.62M |
| November 05, 2025 | 2.91 | 2.94 | 2.94 | 2.95 | 2.9 | 68.33M |
| November 04, 2025 | 2.94 | 2.92 | 2.92 | 2.94 | 2.91 | 58.85M |
| November 03, 2025 | 2.9 | 2.94 | 2.94 | 2.95 | 2.89 | 67.73M |
| October 31, 2025 | 2.88 | 2.91 | 2.91 | 2.92 | 2.87 | 61.57M |
| October 30, 2025 | 2.91 | 2.88 | 2.88 | 2.92 | 2.88 | 96.18M |
| October 29, 2025 | 2.95 | 2.92 | 2.92 | 2.95 | 2.86 | 159.77M |
| October 28, 2025 | 2.98 | 2.96 | 2.96 | 2.98 | 2.95 | 59.9M |
| October 27, 2025 | 2.97 | 2.97 | 2.97 | 2.99 | 2.95 | 101.46M |
| October 24, 2025 | 2.98 | 2.97 | 2.97 | 3.01 | 2.96 | 85.7M |
| October 23, 2025 | 2.96 | 2.98 | 2.98 | 2.99 | 2.95 | 79.5M |
| October 22, 2025 | 2.97 | 2.96 | 2.96 | 3.01 | 2.96 | 82.5M |