3.16
-0.04(-1.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 3.2 | 3.16 | 3.16 | 3.23 | 3.14 | 43.46M |
| January 20, 2026 | 3.21 | 3.2 | 3.2 | 3.26 | 3.14 | 102.17M |
| January 19, 2026 | 2.9 | 3.19 | 3.19 | 3.19 | 2.88 | 75.66M |
| January 16, 2026 | 2.87 | 2.9 | 2.9 | 2.99 | 2.87 | 30.23M |
| January 15, 2026 | 2.98 | 2.87 | 2.87 | 2.98 | 2.86 | 33.2M |
| January 14, 2026 | 3.01 | 2.98 | 2.98 | 3.05 | 2.93 | 44.1M |
| January 13, 2026 | 3.12 | 3.01 | 3.01 | 3.14 | 3 | 45.66M |
| January 12, 2026 | 3.05 | 3.13 | 3.13 | 3.15 | 3.04 | 41.04M |
| January 09, 2026 | 3.07 | 3.06 | 3.06 | 3.09 | 3.01 | 28.46M |
| January 08, 2026 | 3.05 | 3.07 | 3.07 | 3.14 | 3.04 | 22.43M |
| January 07, 2026 | 3.08 | 3.05 | 3.05 | 3.15 | 3.04 | 26.46M |
| January 06, 2026 | 3.02 | 3.09 | 3.09 | 3.13 | 3 | 28.95M |
| January 05, 2026 | 3.06 | 3.02 | 3.02 | 3.06 | 2.97 | 36.39M |
| December 31, 2025 | 3.08 | 3.09 | 3.09 | 3.11 | 3.01 | 20.82M |
| December 30, 2025 | 3.16 | 3.05 | 3.05 | 3.18 | 3.04 | 39.91M |
| December 29, 2025 | 3.11 | 3.17 | 3.17 | 3.25 | 3.09 | 45.46M |
| December 26, 2025 | 3.13 | 3.12 | 3.12 | 3.16 | 3.05 | 30.16M |
| December 25, 2025 | 3.11 | 3.13 | 3.13 | 3.15 | 3.05 | 24.17M |
| December 24, 2025 | 3.11 | 3.12 | 3.12 | 3.17 | 3.08 | 25.8M |
| December 23, 2025 | 3.23 | 3.09 | 3.09 | 3.23 | 3.07 | 42.55M |
| December 22, 2025 | 3.21 | 3.25 | 3.25 | 3.29 | 3.18 | 42.24M |
| December 19, 2025 | 3.02 | 3.21 | 3.21 | 3.29 | 3.02 | 54.95M |
| December 18, 2025 | 2.99 | 3.04 | 3.04 | 3.11 | 2.96 | 28.75M |
| December 17, 2025 | 3 | 3 | 3 | 3.03 | 2.93 | 28.5M |
| December 16, 2025 | 3.14 | 2.99 | 2.99 | 3.2 | 2.99 | 45.32M |
| December 15, 2025 | 3.08 | 3.13 | 3.13 | 3.21 | 3.04 | 58.81M |
| December 12, 2025 | 2.95 | 3.08 | 3.08 | 3.13 | 2.94 | 60.2M |
| December 11, 2025 | 3.07 | 2.97 | 2.97 | 3.07 | 2.97 | 43.73M |
| December 10, 2025 | 3.12 | 3.04 | 3.04 | 3.13 | 3.02 | 40.8M |
| December 09, 2025 | 3.18 | 3.11 | 3.11 | 3.19 | 3.08 | 40.04M |
| December 08, 2025 | 3.24 | 3.14 | 3.14 | 3.26 | 3.11 | 48.32M |
| December 05, 2025 | 3.12 | 3.19 | 3.19 | 3.31 | 3.12 | 73.97M |
| December 04, 2025 | 3.31 | 3.11 | 3.11 | 3.31 | 3.1 | 47.9M |
| December 03, 2025 | 3.31 | 3.2 | 3.2 | 3.33 | 3.18 | 71.99M |
| December 02, 2025 | 3.39 | 3.31 | 3.31 | 3.45 | 3.29 | 87.56M |
| December 01, 2025 | 3.32 | 3.36 | 3.36 | 3.41 | 3.28 | 94.19M |
| November 28, 2025 | 3.31 | 3.33 | 3.33 | 3.42 | 3.2 | 110.7M |
| November 27, 2025 | 3.33 | 3.23 | 3.23 | 3.35 | 3.1 | 170.85M |
| November 26, 2025 | 3.18 | 3.36 | 3.36 | 3.36 | 3.15 | 106.34M |
| November 25, 2025 | 2.77 | 3.05 | 3.05 | 3.05 | 2.75 | 122.19M |
| November 24, 2025 | 2.67 | 2.77 | 2.77 | 2.82 | 2.66 | 31.85M |
| November 21, 2025 | 2.73 | 2.65 | 2.65 | 2.78 | 2.62 | 35.53M |
| November 20, 2025 | 2.81 | 2.77 | 2.77 | 2.83 | 2.76 | 18.69M |
| November 19, 2025 | 2.89 | 2.81 | 2.81 | 2.9 | 2.8 | 28.2M |
| November 18, 2025 | 2.95 | 2.89 | 2.89 | 2.96 | 2.86 | 32.1M |
| November 17, 2025 | 2.93 | 2.94 | 2.94 | 2.99 | 2.93 | 26.15M |
| November 14, 2025 | 3.01 | 2.95 | 2.95 | 3.01 | 2.94 | 33.99M |
| November 13, 2025 | 3 | 2.99 | 2.99 | 3.01 | 2.95 | 39.87M |
| November 12, 2025 | 2.95 | 3.01 | 3.01 | 3.01 | 2.91 | 49.6M |
| November 11, 2025 | 2.99 | 2.96 | 2.96 | 3.04 | 2.94 | 45.45M |
| November 10, 2025 | 2.93 | 2.99 | 2.99 | 3.01 | 2.91 | 69.55M |
| November 07, 2025 | 3.01 | 2.95 | 2.95 | 3.03 | 2.93 | 78.88M |
| November 06, 2025 | 3.02 | 2.99 | 2.99 | 3.15 | 2.96 | 154.36M |
| November 05, 2025 | 2.9 | 3.17 | 3.17 | 3.17 | 2.89 | 76.42M |
| November 04, 2025 | 2.69 | 2.88 | 2.88 | 2.98 | 2.69 | 112.11M |
| November 03, 2025 | 2.68 | 2.71 | 2.71 | 2.76 | 2.68 | 23.62M |
| October 31, 2025 | 2.61 | 2.69 | 2.69 | 2.71 | 2.61 | 27.28M |
| October 30, 2025 | 2.81 | 2.62 | 2.62 | 2.81 | 2.61 | 24.98M |
| October 29, 2025 | 2.69 | 2.64 | 2.64 | 2.69 | 2.56 | 37.86M |
| October 28, 2025 | 2.74 | 2.71 | 2.71 | 2.75 | 2.66 | 34.43M |