3.23
+0.1(+3.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3.22 | 3.23 | 3.23 | 3.33 | 3.16 | 49.26M |
| January 13, 2026 | 3.4 | 3.13 | 3.13 | 3.4 | 3.13 | 78.34M |
| January 12, 2026 | 3.21 | 3.29 | 3.29 | 3.37 | 3.12 | 73.67M |
| January 09, 2026 | 2.99 | 3.09 | 3.09 | 3.17 | 2.99 | 65.28M |
| January 08, 2026 | 2.88 | 2.94 | 2.94 | 3.03 | 2.87 | 45.63M |
| January 07, 2026 | 2.9 | 2.89 | 2.89 | 2.99 | 2.88 | 62.37M |
| January 06, 2026 | 2.91 | 2.96 | 2.96 | 3.08 | 2.78 | 170.79M |
| January 05, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0 |
| December 31, 2025 | 3 | 3.18 | 3.18 | 3.19 | 3 | 85.84M |
| December 30, 2025 | 2.97 | 2.99 | 2.99 | 3.04 | 2.91 | 35.06M |
| December 29, 2025 | 2.93 | 2.99 | 2.99 | 3.02 | 2.92 | 46.7M |
| December 26, 2025 | 2.93 | 2.92 | 2.92 | 2.96 | 2.9 | 17.83M |
| December 25, 2025 | 2.88 | 2.91 | 2.91 | 2.91 | 2.86 | 11.94M |
| December 24, 2025 | 2.85 | 2.89 | 2.89 | 2.9 | 2.85 | 14.02M |
| December 23, 2025 | 2.91 | 2.86 | 2.86 | 2.94 | 2.86 | 23.28M |
| December 22, 2025 | 2.97 | 2.93 | 2.93 | 3.01 | 2.91 | 31.26M |
| December 19, 2025 | 2.84 | 2.89 | 2.89 | 2.91 | 2.84 | 18.3M |
| December 18, 2025 | 2.84 | 2.84 | 2.84 | 2.87 | 2.83 | 14.57M |
| December 17, 2025 | 2.84 | 2.86 | 2.86 | 2.86 | 2.77 | 26.22M |
| December 16, 2025 | 2.91 | 2.84 | 2.84 | 2.92 | 2.83 | 27.15M |
| December 15, 2025 | 2.94 | 2.9 | 2.9 | 2.95 | 2.88 | 22.84M |
| December 12, 2025 | 2.93 | 2.96 | 2.96 | 3 | 2.91 | 31.76M |
| December 11, 2025 | 2.96 | 2.92 | 2.92 | 3.01 | 2.91 | 25.94M |
| December 10, 2025 | 2.96 | 2.95 | 2.95 | 2.96 | 2.91 | 25.9M |
| December 09, 2025 | 3.04 | 2.97 | 2.97 | 3.04 | 2.96 | 26.65M |
| December 08, 2025 | 3.01 | 3.04 | 3.04 | 3.06 | 2.99 | 25.96M |
| December 05, 2025 | 2.98 | 3.01 | 3.01 | 3.01 | 2.94 | 20.44M |
| December 04, 2025 | 2.99 | 2.96 | 2.96 | 2.99 | 2.93 | 24.26M |
| December 03, 2025 | 3.01 | 2.99 | 2.99 | 3.02 | 2.97 | 23.47M |
| December 02, 2025 | 3.09 | 3.01 | 3.01 | 3.11 | 2.99 | 35.37M |
| December 01, 2025 | 3.04 | 3.1 | 3.1 | 3.18 | 3.03 | 46.98M |
| November 28, 2025 | 2.99 | 3.04 | 3.04 | 3.05 | 2.96 | 28.11M |
| November 27, 2025 | 2.96 | 2.99 | 2.99 | 3.03 | 2.95 | 27.74M |
| November 26, 2025 | 2.98 | 2.96 | 2.96 | 3.04 | 2.95 | 30.28M |
| November 25, 2025 | 2.99 | 2.99 | 2.99 | 3.01 | 2.95 | 28.42M |
| November 24, 2025 | 3.04 | 2.97 | 2.97 | 3.07 | 2.9 | 37.39M |
| November 21, 2025 | 3.12 | 2.92 | 2.92 | 3.16 | 2.92 | 70.23M |
| November 20, 2025 | 3.23 | 3.13 | 3.13 | 3.25 | 3.12 | 32.7M |
| November 19, 2025 | 3.28 | 3.22 | 3.22 | 3.33 | 3.19 | 42.19M |
| November 18, 2025 | 3.43 | 3.27 | 3.27 | 3.53 | 3.25 | 73.71M |
| November 17, 2025 | 3.4 | 3.4 | 3.4 | 3.41 | 3.32 | 84.07M |
| November 14, 2025 | 3.14 | 3.4 | 3.4 | 3.43 | 3.13 | 121.59M |
| November 13, 2025 | 3.15 | 3.14 | 3.14 | 3.16 | 3.07 | 37.91M |
| November 12, 2025 | 3.19 | 3.15 | 3.15 | 3.2 | 3.1 | 48.42M |
| November 11, 2025 | 3.05 | 3.18 | 3.18 | 3.22 | 3.05 | 85.19M |
| November 10, 2025 | 3.01 | 3.04 | 3.04 | 3.06 | 2.98 | 35.36M |
| November 07, 2025 | 3.05 | 3.01 | 3.01 | 3.1 | 3.01 | 34.46M |
| November 06, 2025 | 3.05 | 3.06 | 3.06 | 3.1 | 3 | 48.48M |
| November 05, 2025 | 2.99 | 3.05 | 3.05 | 3.07 | 2.98 | 36M |
| November 04, 2025 | 3.09 | 3.03 | 3.03 | 3.1 | 3 | 50.4M |
| November 03, 2025 | 2.87 | 3.05 | 3.05 | 3.05 | 2.86 | 95.62M |
| October 31, 2025 | 2.88 | 2.87 | 2.87 | 2.9 | 2.86 | 18.83M |
| October 30, 2025 | 2.88 | 2.86 | 2.86 | 2.91 | 2.85 | 25.35M |
| October 29, 2025 | 2.92 | 2.9 | 2.9 | 2.93 | 2.88 | 29.77M |
| October 28, 2025 | 2.99 | 2.93 | 2.93 | 3 | 2.92 | 35.87M |
| October 27, 2025 | 2.89 | 3 | 3 | 3.04 | 2.88 | 68.76M |
| October 24, 2025 | 2.94 | 2.89 | 2.89 | 2.95 | 2.87 | 23.58M |
| October 23, 2025 | 2.9 | 2.93 | 2.93 | 2.93 | 2.86 | 27.89M |
| October 22, 2025 | 2.91 | 2.94 | 2.94 | 2.97 | 2.89 | 29.56M |
| October 21, 2025 | 2.85 | 2.92 | 2.92 | 2.93 | 2.84 | 29.34M |