3.28
-0.02000003(-0.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 3.39 | 3.3 | 3.3 | 3.39 | 3.29 | 33.23M |
| January 12, 2026 | 3.32 | 3.38 | 3.38 | 3.38 | 3.3 | 33.03M |
| January 09, 2026 | 3.34 | 3.31 | 3.31 | 3.39 | 3.3 | 30.27M |
| January 08, 2026 | 3.24 | 3.33 | 3.33 | 3.35 | 3.23 | 32.15M |
| January 07, 2026 | 3.27 | 3.25 | 3.25 | 3.29 | 3.24 | 20.35M |
| January 06, 2026 | 3.23 | 3.27 | 3.27 | 3.29 | 3.23 | 25.69M |
| January 05, 2026 | 3.22 | 3.24 | 3.24 | 3.25 | 3.2 | 20.13M |
| December 31, 2025 | 3.25 | 3.21 | 3.21 | 3.26 | 3.19 | 17.25M |
| December 30, 2025 | 3.23 | 3.19 | 3.19 | 3.23 | 3.18 | 17.46M |
| December 29, 2025 | 3.26 | 3.22 | 3.22 | 3.27 | 3.21 | 16.99M |
| December 26, 2025 | 3.3 | 3.26 | 3.26 | 3.31 | 3.25 | 22.22M |
| December 25, 2025 | 3.26 | 3.31 | 3.31 | 3.35 | 3.25 | 26.03M |
| December 24, 2025 | 3.26 | 3.27 | 3.27 | 3.31 | 3.26 | 19.25M |
| December 23, 2025 | 3.24 | 3.29 | 3.29 | 3.3 | 3.19 | 32.86M |
| December 22, 2025 | 3.31 | 3.26 | 3.26 | 3.35 | 3.26 | 32.29M |
| December 19, 2025 | 3.21 | 3.27 | 3.27 | 3.29 | 3.2 | 24.11M |
| December 18, 2025 | 3.16 | 3.21 | 3.21 | 3.31 | 3.16 | 28.66M |
| December 17, 2025 | 3.13 | 3.19 | 3.19 | 3.19 | 3.11 | 22.91M |
| December 16, 2025 | 3.26 | 3.15 | 3.15 | 3.26 | 3.14 | 37.76M |
| December 15, 2025 | 3.17 | 3.29 | 3.29 | 3.34 | 3.13 | 51.9M |
| December 12, 2025 | 3.24 | 3.2 | 3.2 | 3.27 | 3.19 | 39.4M |
| December 11, 2025 | 3.37 | 3.25 | 3.25 | 3.37 | 3.23 | 61.13M |
| December 10, 2025 | 3.38 | 3.4 | 3.4 | 3.44 | 3.37 | 59.51M |
| December 09, 2025 | 3.45 | 3.37 | 3.37 | 3.47 | 3.35 | 103.95M |
| December 08, 2025 | 3.62 | 3.52 | 3.52 | 3.69 | 3.52 | 141.8M |
| December 05, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 3.39M |
| December 04, 2025 | 4.5 | 3.9 | 3.9 | 4.56 | 3.9 | 316,000 |
| December 03, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 275,000 |
| December 02, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 352,800 |
| December 01, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0 |
| November 28, 2025 | 4.5 | 4.56 | 4.56 | 4.56 | 4.46 | 21.22M |
| November 27, 2025 | 4.49 | 4.52 | 4.52 | 4.55 | 4.48 | 18.49M |
| November 26, 2025 | 4.51 | 4.49 | 4.49 | 4.59 | 4.49 | 20.76M |
| November 25, 2025 | 4.51 | 4.54 | 4.54 | 4.58 | 4.48 | 22.55M |
| November 24, 2025 | 4.39 | 4.47 | 4.47 | 4.5 | 4.39 | 22.53M |
| November 21, 2025 | 4.51 | 4.37 | 4.37 | 4.58 | 4.34 | 31.31M |
| November 20, 2025 | 4.58 | 4.55 | 4.55 | 4.63 | 4.53 | 20.73M |
| November 19, 2025 | 4.66 | 4.57 | 4.57 | 4.68 | 4.54 | 29.73M |
| November 18, 2025 | 4.83 | 4.65 | 4.65 | 4.85 | 4.62 | 40.23M |
| November 17, 2025 | 4.79 | 4.84 | 4.84 | 4.85 | 4.71 | 29.34M |
| November 14, 2025 | 4.78 | 4.81 | 4.81 | 4.84 | 4.76 | 25.55M |
| November 13, 2025 | 4.77 | 4.82 | 4.82 | 4.85 | 4.74 | 31.73M |
| November 12, 2025 | 4.89 | 4.8 | 4.8 | 4.9 | 4.73 | 41.71M |
| November 11, 2025 | 4.91 | 4.89 | 4.89 | 4.94 | 4.83 | 42.65M |
| November 10, 2025 | 4.97 | 4.91 | 4.91 | 5.01 | 4.88 | 60.4M |
| November 07, 2025 | 5.06 | 4.97 | 4.97 | 5.12 | 4.96 | 88.69M |
| November 06, 2025 | 5.06 | 5.2 | 5.2 | 5.35 | 4.93 | 131.38M |
| November 05, 2025 | 5.03 | 5.03 | 5.03 | 5.13 | 4.88 | 89.45M |
| November 04, 2025 | 4.95 | 5.15 | 5.15 | 5.19 | 4.95 | 120.2M |
| November 03, 2025 | 4.86 | 4.98 | 4.98 | 5.09 | 4.85 | 114.22M |
| October 31, 2025 | 4.8 | 4.97 | 4.97 | 5.1 | 4.71 | 151.49M |
| October 30, 2025 | 5.11 | 4.86 | 4.86 | 5.41 | 4.82 | 224.85M |
| October 29, 2025 | 4.56 | 4.92 | 4.92 | 4.92 | 4.47 | 74.63M |
| October 28, 2025 | 4.49 | 4.47 | 4.47 | 4.52 | 4.41 | 36.01M |
| October 27, 2025 | 4.51 | 4.5 | 4.5 | 4.56 | 4.43 | 54.04M |
| October 24, 2025 | 4.52 | 4.49 | 4.49 | 4.54 | 4.46 | 47.4M |
| October 23, 2025 | 4.43 | 4.52 | 4.52 | 4.52 | 4.39 | 71.95M |
| October 22, 2025 | 4.4 | 4.44 | 4.44 | 4.48 | 4.39 | 65.03M |
| October 21, 2025 | 4.45 | 4.43 | 4.43 | 4.46 | 4.37 | 78.67M |
| October 20, 2025 | 4.33 | 4.48 | 4.48 | 4.48 | 4.26 | 118.35M |