3.27
+0.03(+0.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 3.21 | 3.24 | 3.24 | 3.32 | 3.2 | 90.19M |
| January 12, 2026 | 3.19 | 3.21 | 3.21 | 3.21 | 3.17 | 65.68M |
| January 09, 2026 | 3.19 | 3.2 | 3.2 | 3.2 | 3.15 | 53.96M |
| January 08, 2026 | 3.13 | 3.18 | 3.18 | 3.21 | 3.13 | 49.44M |
| January 07, 2026 | 3.18 | 3.14 | 3.14 | 3.19 | 3.13 | 41.03M |
| January 06, 2026 | 3.17 | 3.18 | 3.18 | 3.2 | 3.16 | 43.46M |
| January 05, 2026 | 3.07 | 3.17 | 3.17 | 3.18 | 3.06 | 56.63M |
| December 31, 2025 | 3.08 | 3.07 | 3.07 | 3.1 | 3.06 | 26.11M |
| December 30, 2025 | 3.07 | 3.07 | 3.07 | 3.1 | 3.05 | 24.8M |
| December 29, 2025 | 3.11 | 3.08 | 3.08 | 3.12 | 3.07 | 31.68M |
| December 26, 2025 | 3.14 | 3.11 | 3.11 | 3.14 | 3.1 | 33.37M |
| December 25, 2025 | 3.13 | 3.13 | 3.13 | 3.15 | 3.11 | 24.82M |
| December 24, 2025 | 3.15 | 3.14 | 3.14 | 3.16 | 3.12 | 20.17M |
| December 23, 2025 | 3.19 | 3.14 | 3.14 | 3.2 | 3.13 | 25.21M |
| December 22, 2025 | 3.18 | 3.18 | 3.18 | 3.19 | 3.15 | 24.79M |
| December 19, 2025 | 3.09 | 3.18 | 3.18 | 3.18 | 3.08 | 45.41M |
| December 18, 2025 | 3.06 | 3.08 | 3.08 | 3.12 | 3.05 | 22.05M |
| December 17, 2025 | 3.04 | 3.08 | 3.08 | 3.08 | 3.02 | 24.05M |
| December 16, 2025 | 3.09 | 3.05 | 3.05 | 3.1 | 3.04 | 29.19M |
| December 15, 2025 | 3.08 | 3.09 | 3.09 | 3.11 | 3.06 | 20.12M |
| December 12, 2025 | 3.12 | 3.1 | 3.1 | 3.12 | 3.08 | 24.86M |
| December 11, 2025 | 3.19 | 3.11 | 3.11 | 3.19 | 3.1 | 34.1M |
| December 10, 2025 | 3.17 | 3.18 | 3.18 | 3.18 | 3.14 | 29.55M |
| December 09, 2025 | 3.25 | 3.18 | 3.18 | 3.27 | 3.17 | 43.03M |
| December 08, 2025 | 3.24 | 3.24 | 3.24 | 3.27 | 3.23 | 31.68M |
| December 05, 2025 | 3.22 | 3.24 | 3.24 | 3.24 | 3.16 | 36.27M |
| December 04, 2025 | 3.21 | 3.22 | 3.22 | 3.26 | 3.18 | 42.76M |
| December 03, 2025 | 3.23 | 3.22 | 3.22 | 3.26 | 3.21 | 35.24M |
| December 02, 2025 | 3.25 | 3.22 | 3.22 | 3.25 | 3.18 | 32.7M |
| December 01, 2025 | 3.23 | 3.25 | 3.25 | 3.27 | 3.21 | 31.68M |
| November 28, 2025 | 3.24 | 3.23 | 3.23 | 3.25 | 3.18 | 32.83M |
| November 27, 2025 | 3.23 | 3.24 | 3.24 | 3.26 | 3.2 | 44.86M |
| November 26, 2025 | 3.21 | 3.24 | 3.24 | 3.36 | 3.2 | 78.3M |
| November 25, 2025 | 3.15 | 3.22 | 3.22 | 3.24 | 3.13 | 49.55M |
| November 24, 2025 | 3.14 | 3.14 | 3.14 | 3.16 | 3.1 | 38.41M |
| November 21, 2025 | 3.18 | 3.11 | 3.11 | 3.24 | 3.1 | 57.01M |
| November 20, 2025 | 3.23 | 3.2 | 3.2 | 3.25 | 3.19 | 32.9M |
| November 19, 2025 | 3.31 | 3.21 | 3.21 | 3.32 | 3.19 | 50.31M |
| November 18, 2025 | 3.38 | 3.31 | 3.31 | 3.42 | 3.29 | 61.27M |
| November 17, 2025 | 3.47 | 3.39 | 3.39 | 3.48 | 3.38 | 64.47M |
| November 14, 2025 | 3.43 | 3.46 | 3.46 | 3.52 | 3.37 | 77.9M |
| November 13, 2025 | 3.37 | 3.44 | 3.44 | 3.44 | 3.37 | 49M |
| November 12, 2025 | 3.42 | 3.42 | 3.42 | 3.46 | 3.41 | 49.25M |
| November 11, 2025 | 3.42 | 3.42 | 3.42 | 3.44 | 3.38 | 44.03M |
| November 10, 2025 | 3.36 | 3.42 | 3.42 | 3.44 | 3.35 | 59.93M |
| November 07, 2025 | 3.37 | 3.36 | 3.36 | 3.4 | 3.35 | 37.76M |
| November 06, 2025 | 3.4 | 3.37 | 3.37 | 3.41 | 3.36 | 46.17M |
| November 05, 2025 | 3.38 | 3.41 | 3.41 | 3.44 | 3.37 | 53.38M |
| November 04, 2025 | 3.45 | 3.4 | 3.4 | 3.46 | 3.38 | 64.9M |
| November 03, 2025 | 3.42 | 3.46 | 3.46 | 3.48 | 3.37 | 92.23M |
| October 31, 2025 | 3.25 | 3.4 | 3.4 | 3.43 | 3.25 | 116.99M |
| October 30, 2025 | 3.32 | 3.24 | 3.24 | 3.32 | 3.24 | 61.73M |
| October 29, 2025 | 3.23 | 3.34 | 3.34 | 3.35 | 3.22 | 114.54M |
| October 28, 2025 | 3.17 | 3.2 | 3.2 | 3.22 | 3.15 | 34.74M |
| October 27, 2025 | 3.19 | 3.18 | 3.18 | 3.2 | 3.16 | 34.55M |
| October 24, 2025 | 3.22 | 3.18 | 3.18 | 3.25 | 3.17 | 30.5M |
| October 23, 2025 | 3.25 | 3.22 | 3.22 | 3.28 | 3.17 | 43.26M |
| October 22, 2025 | 3.25 | 3.27 | 3.27 | 3.3 | 3.23 | 45.74M |
| October 21, 2025 | 3.22 | 3.25 | 3.25 | 3.27 | 3.19 | 42.96M |
| October 20, 2025 | 3.27 | 3.23 | 3.23 | 3.3 | 3.2 | 46.59M |