3.11
+0.09(+2.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 19, 2026 | 3.01 | 3.11 | 3.11 | 3.14 | 3.01 | 127.57M |
| January 16, 2026 | 3.04 | 3.02 | 3.02 | 3.06 | 3.01 | 68.47M |
| January 15, 2026 | 3.02 | 3.03 | 3.03 | 3.07 | 3.01 | 77.78M |
| January 14, 2026 | 3.05 | 3.03 | 3.03 | 3.09 | 3 | 104.35M |
| January 13, 2026 | 3.09 | 3.03 | 3.03 | 3.1 | 3.03 | 92.16M |
| January 12, 2026 | 3.01 | 3.09 | 3.09 | 3.09 | 3 | 129.7M |
| January 09, 2026 | 3 | 3.01 | 3.01 | 3.03 | 2.98 | 78.91M |
| January 08, 2026 | 3.01 | 3.01 | 3.01 | 3.03 | 2.99 | 63.22M |
| January 07, 2026 | 3.06 | 3.01 | 3.01 | 3.08 | 3 | 89.63M |
| January 06, 2026 | 3 | 3.07 | 3.07 | 3.09 | 2.99 | 129.59M |
| January 05, 2026 | 2.98 | 2.99 | 2.99 | 3 | 2.97 | 69.17M |
| December 31, 2025 | 3 | 2.98 | 2.98 | 3.01 | 2.95 | 55.44M |
| December 30, 2025 | 2.96 | 2.99 | 2.99 | 3.01 | 2.94 | 60.7M |
| December 29, 2025 | 2.98 | 2.96 | 2.96 | 3 | 2.96 | 44.4M |
| December 26, 2025 | 2.99 | 2.98 | 2.98 | 3.01 | 2.96 | 49.27M |
| December 25, 2025 | 2.97 | 2.99 | 2.99 | 3 | 2.95 | 45.97M |
| December 24, 2025 | 2.96 | 2.97 | 2.97 | 2.99 | 2.96 | 40.52M |
| December 23, 2025 | 3.01 | 2.96 | 2.96 | 3.02 | 2.95 | 58.51M |
| December 22, 2025 | 3 | 3.01 | 3.01 | 3.05 | 2.99 | 70.71M |
| December 19, 2025 | 2.9 | 2.99 | 2.99 | 3 | 2.89 | 91.04M |
| December 18, 2025 | 2.87 | 2.89 | 2.89 | 2.92 | 2.86 | 49.45M |
| December 17, 2025 | 2.87 | 2.89 | 2.89 | 2.9 | 2.85 | 52.54M |
| December 16, 2025 | 2.9 | 2.87 | 2.87 | 2.92 | 2.85 | 52.07M |
| December 15, 2025 | 2.89 | 2.89 | 2.89 | 2.92 | 2.86 | 44.49M |
| December 12, 2025 | 2.91 | 2.9 | 2.9 | 2.95 | 2.89 | 57.06M |
| December 11, 2025 | 3.01 | 2.91 | 2.91 | 3.02 | 2.91 | 84.08M |
| December 10, 2025 | 3 | 3.01 | 3.01 | 3.02 | 2.98 | 47.15M |
| December 09, 2025 | 3.03 | 3.01 | 3.01 | 3.05 | 3 | 49.33M |
| December 08, 2025 | 3.05 | 3.04 | 3.04 | 3.07 | 3.03 | 52.18M |
| December 05, 2025 | 2.99 | 3.04 | 3.04 | 3.05 | 2.97 | 68.62M |
| December 04, 2025 | 3 | 2.99 | 2.99 | 3.03 | 2.98 | 56.2M |
| December 03, 2025 | 3.03 | 3.01 | 3.01 | 3.05 | 3 | 51.42M |
| December 02, 2025 | 3.03 | 3.03 | 3.03 | 3.04 | 2.99 | 58.1M |
| December 01, 2025 | 3.01 | 3.03 | 3.03 | 3.04 | 3 | 57.8M |
| November 28, 2025 | 3 | 3.02 | 3.02 | 3.02 | 2.96 | 61.07M |
| November 27, 2025 | 3.02 | 3 | 3 | 3.04 | 3 | 45.9M |
| November 26, 2025 | 2.99 | 3.02 | 3.02 | 3.07 | 2.98 | 71.83M |
| November 25, 2025 | 3.02 | 2.99 | 2.99 | 3.03 | 2.99 | 65.46M |
| November 24, 2025 | 3.01 | 3 | 3 | 3.04 | 2.98 | 54.44M |
| November 21, 2025 | 3.1 | 2.99 | 2.99 | 3.13 | 2.99 | 100.06M |
| November 20, 2025 | 3.15 | 3.13 | 3.13 | 3.19 | 3.1 | 68.82M |
| November 19, 2025 | 3.22 | 3.15 | 3.15 | 3.24 | 3.13 | 85.67M |
| November 18, 2025 | 3.29 | 3.23 | 3.23 | 3.29 | 3.19 | 109.08M |
| November 17, 2025 | 3.23 | 3.29 | 3.29 | 3.29 | 3.22 | 93.97M |
| November 14, 2025 | 3.23 | 3.23 | 3.23 | 3.28 | 3.22 | 79.18M |
| November 13, 2025 | 3.18 | 3.25 | 3.25 | 3.26 | 3.15 | 95.15M |
| November 12, 2025 | 3.26 | 3.18 | 3.18 | 3.26 | 3.17 | 88.85M |
| November 11, 2025 | 3.27 | 3.26 | 3.26 | 3.27 | 3.23 | 71.1M |
| November 10, 2025 | 3.25 | 3.23 | 3.23 | 3.26 | 3.21 | 74.89M |
| November 07, 2025 | 3.27 | 3.25 | 3.25 | 3.29 | 3.24 | 71.76M |
| November 06, 2025 | 3.26 | 3.29 | 3.29 | 3.3 | 3.25 | 106.19M |
| November 05, 2025 | 3.17 | 3.24 | 3.24 | 3.25 | 3.16 | 122.68M |
| November 04, 2025 | 3.19 | 3.2 | 3.2 | 3.23 | 3.17 | 85.84M |
| November 03, 2025 | 3.17 | 3.21 | 3.21 | 3.21 | 3.15 | 70.44M |
| October 31, 2025 | 3.14 | 3.18 | 3.18 | 3.22 | 3.14 | 74.62M |
| October 30, 2025 | 3.17 | 3.15 | 3.15 | 3.2 | 3.14 | 73.58M |
| October 29, 2025 | 3.18 | 3.18 | 3.18 | 3.19 | 3.14 | 67.79M |
| October 28, 2025 | 3.2 | 3.19 | 3.19 | 3.23 | 3.18 | 80.35M |
| October 27, 2025 | 3.22 | 3.17 | 3.17 | 3.23 | 3.15 | 70.53M |
| October 24, 2025 | 3.17 | 3.19 | 3.19 | 3.2 | 3.15 | 57.99M |