3.13
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3.14 | 3.13 | 3.13 | 3.15 | 3.11 | 64.59M |
| January 13, 2026 | 3.11 | 3.13 | 3.13 | 3.15 | 3.1 | 73.33M |
| January 12, 2026 | 3.1 | 3.11 | 3.11 | 3.11 | 3.09 | 42.21M |
| January 09, 2026 | 3.09 | 3.1 | 3.1 | 3.1 | 3.08 | 41.34M |
| January 08, 2026 | 3.1 | 3.09 | 3.09 | 3.11 | 3.08 | 36.58M |
| January 07, 2026 | 3.12 | 3.11 | 3.11 | 3.13 | 3.09 | 42.05M |
| January 06, 2026 | 3.09 | 3.12 | 3.12 | 3.13 | 3.08 | 61.62M |
| January 05, 2026 | 3.1 | 3.09 | 3.09 | 3.1 | 3.08 | 45.25M |
| December 31, 2025 | 3.1 | 3.1 | 3.1 | 3.11 | 3.09 | 28.09M |
| December 30, 2025 | 3.12 | 3.1 | 3.1 | 3.12 | 3.1 | 30.76M |
| December 29, 2025 | 3.13 | 3.12 | 3.12 | 3.14 | 3.11 | 32.89M |
| December 26, 2025 | 3.13 | 3.13 | 3.13 | 3.14 | 3.12 | 31.16M |
| December 25, 2025 | 3.14 | 3.14 | 3.14 | 3.15 | 3.13 | 20.16M |
| December 24, 2025 | 3.13 | 3.14 | 3.14 | 3.14 | 3.11 | 25.3M |
| December 23, 2025 | 3.14 | 3.13 | 3.13 | 3.16 | 3.12 | 26.56M |
| December 22, 2025 | 3.16 | 3.15 | 3.15 | 3.16 | 3.14 | 25.91M |
| December 19, 2025 | 3.15 | 3.16 | 3.16 | 3.17 | 3.14 | 36.05M |
| December 18, 2025 | 3.12 | 3.16 | 3.16 | 3.16 | 3.11 | 39.64M |
| December 17, 2025 | 3.11 | 3.12 | 3.12 | 3.13 | 3.09 | 40.73M |
| December 16, 2025 | 3.12 | 3.1 | 3.1 | 3.13 | 3.1 | 31.71M |
| December 15, 2025 | 3.12 | 3.12 | 3.12 | 3.14 | 3.11 | 25.56M |
| December 12, 2025 | 3.14 | 3.13 | 3.13 | 3.15 | 3.11 | 45.43M |
| December 11, 2025 | 3.15 | 3.14 | 3.14 | 3.16 | 3.13 | 30.93M |
| December 10, 2025 | 3.16 | 3.15 | 3.15 | 3.18 | 3.13 | 41.32M |
| December 09, 2025 | 3.2 | 3.16 | 3.16 | 3.21 | 3.16 | 43.83M |
| December 08, 2025 | 3.2 | 3.2 | 3.2 | 3.24 | 3.19 | 52.36M |
| December 05, 2025 | 3.22 | 3.2 | 3.2 | 3.23 | 3.17 | 65.53M |
| December 04, 2025 | 3.15 | 3.23 | 3.23 | 3.24 | 3.15 | 54.48M |
| December 03, 2025 | 3.2 | 3.22 | 3.22 | 3.26 | 3.2 | 75.98M |
| December 02, 2025 | 3.2 | 3.21 | 3.21 | 3.21 | 3.18 | 33.98M |
| December 01, 2025 | 3.14 | 3.21 | 3.21 | 3.21 | 3.13 | 85.03M |
| November 28, 2025 | 3.15 | 3.14 | 3.14 | 3.16 | 3.13 | 39.97M |
| November 27, 2025 | 3.16 | 3.16 | 3.16 | 3.18 | 3.14 | 41.81M |
| November 26, 2025 | 3.18 | 3.15 | 3.15 | 3.2 | 3.15 | 44.7M |
| November 25, 2025 | 3.16 | 3.19 | 3.19 | 3.2 | 3.14 | 58.26M |
| November 24, 2025 | 3.17 | 3.16 | 3.16 | 3.18 | 3.14 | 43.92M |
| November 21, 2025 | 3.24 | 3.17 | 3.17 | 3.25 | 3.15 | 103.98M |
| November 20, 2025 | 3.19 | 3.25 | 3.25 | 3.27 | 3.18 | 97.96M |
| November 19, 2025 | 3.18 | 3.19 | 3.19 | 3.2 | 3.17 | 41.4M |
| November 18, 2025 | 3.22 | 3.19 | 3.19 | 3.23 | 3.18 | 47.67M |
| November 17, 2025 | 3.26 | 3.22 | 3.22 | 3.27 | 3.21 | 69.43M |
| November 14, 2025 | 3.25 | 3.26 | 3.26 | 3.29 | 3.24 | 92.98M |
| November 13, 2025 | 3.27 | 3.25 | 3.25 | 3.28 | 3.23 | 83.95M |
| November 12, 2025 | 3.27 | 3.28 | 3.28 | 3.31 | 3.26 | 89.62M |
| November 11, 2025 | 3.27 | 3.27 | 3.27 | 3.28 | 3.26 | 48.36M |
| November 10, 2025 | 3.26 | 3.27 | 3.27 | 3.28 | 3.25 | 55.74M |
| November 07, 2025 | 3.27 | 3.27 | 3.27 | 3.3 | 3.25 | 51.1M |
| November 06, 2025 | 3.27 | 3.27 | 3.27 | 3.29 | 3.25 | 35.7M |
| November 05, 2025 | 3.28 | 3.27 | 3.27 | 3.3 | 3.26 | 52.14M |
| November 04, 2025 | 3.24 | 3.28 | 3.28 | 3.3 | 3.23 | 64.58M |
| November 03, 2025 | 3.21 | 3.24 | 3.24 | 3.25 | 3.2 | 47.12M |
| October 31, 2025 | 3.21 | 3.22 | 3.22 | 3.25 | 3.2 | 51.33M |
| October 30, 2025 | 3.2 | 3.19 | 3.19 | 3.23 | 3.19 | 38.81M |
| October 29, 2025 | 3.24 | 3.21 | 3.21 | 3.25 | 3.19 | 38.68M |
| October 28, 2025 | 3.27 | 3.24 | 3.24 | 3.29 | 3.23 | 43.37M |
| October 27, 2025 | 3.26 | 3.27 | 3.27 | 3.3 | 3.23 | 52.51M |
| October 24, 2025 | 3.3 | 3.27 | 3.27 | 3.31 | 3.25 | 66.46M |
| October 23, 2025 | 3.3 | 3.31 | 3.31 | 3.33 | 3.27 | 52.33M |
| October 22, 2025 | 3.27 | 3.31 | 3.31 | 3.31 | 3.26 | 50.32M |
| October 21, 2025 | 3.25 | 3.27 | 3.27 | 3.29 | 3.24 | 44.38M |