3.29
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3.29 | 3.29 | 3.29 | 3.36 | 3.25 | 48.44M |
| January 13, 2026 | 3.39 | 3.29 | 3.29 | 3.42 | 3.27 | 55.54M |
| January 12, 2026 | 3.17 | 3.37 | 3.37 | 3.45 | 3.12 | 97.92M |
| January 09, 2026 | 3.17 | 3.15 | 3.15 | 3.19 | 3.15 | 42.22M |
| January 08, 2026 | 3.19 | 3.17 | 3.17 | 3.2 | 3.16 | 37.18M |
| January 07, 2026 | 3.19 | 3.2 | 3.2 | 3.23 | 3.18 | 29.17M |
| January 06, 2026 | 3.17 | 3.18 | 3.18 | 3.2 | 3.17 | 37.9M |
| January 05, 2026 | 3.2 | 3.21 | 3.21 | 3.24 | 3.17 | 33.88M |
| December 31, 2025 | 3.23 | 3.18 | 3.18 | 3.25 | 3.17 | 30.22M |
| December 30, 2025 | 3.18 | 3.15 | 3.15 | 3.25 | 3.15 | 34.47M |
| December 29, 2025 | 3.27 | 3.18 | 3.18 | 3.28 | 3.17 | 53.87M |
| December 26, 2025 | 3.3 | 3.29 | 3.29 | 3.38 | 3.25 | 55.3M |
| December 25, 2025 | 3.28 | 3.24 | 3.24 | 3.38 | 3.23 | 79.26M |
| December 24, 2025 | 3.3 | 3.38 | 3.38 | 3.46 | 3.27 | 106.56M |
| December 23, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0 |
| December 22, 2025 | 3.31 | 3.39 | 3.39 | 3.55 | 3.31 | 131.1M |
| December 19, 2025 | 3.29 | 3.24 | 3.24 | 3.29 | 3.21 | 43.03M |
| December 18, 2025 | 3.21 | 3.21 | 3.21 | 3.25 | 3.17 | 24.03M |
| December 17, 2025 | 3.23 | 3.22 | 3.22 | 3.33 | 3.19 | 32.44M |
| December 16, 2025 | 3.31 | 3.13 | 3.13 | 3.32 | 3.13 | 39.61M |
| December 15, 2025 | 3.3 | 3.31 | 3.31 | 3.39 | 3.28 | 30.95M |
| December 12, 2025 | 3.28 | 3.32 | 3.32 | 3.33 | 3.26 | 29.63M |
| December 11, 2025 | 3.27 | 3.27 | 3.27 | 3.36 | 3.27 | 27.81M |
| December 10, 2025 | 3.26 | 3.27 | 3.27 | 3.3 | 3.24 | 24.01M |
| December 09, 2025 | 3.34 | 3.28 | 3.28 | 3.38 | 3.27 | 25.25M |
| December 08, 2025 | 3.31 | 3.33 | 3.33 | 3.39 | 3.31 | 30.52M |
| December 05, 2025 | 3.22 | 3.3 | 3.3 | 3.37 | 3.22 | 32.19M |
| December 04, 2025 | 3.22 | 3.22 | 3.22 | 3.34 | 3.22 | 34.76M |
| December 03, 2025 | 3.39 | 3.31 | 3.31 | 3.42 | 3.31 | 39.33M |
| December 02, 2025 | 3.3 | 3.43 | 3.43 | 3.43 | 3.2 | 78.57M |
| December 01, 2025 | 3.49 | 3.33 | 3.33 | 3.69 | 3.32 | 110.33M |
| November 28, 2025 | 3.22 | 3.32 | 3.32 | 3.34 | 3.19 | 36.48M |
| November 27, 2025 | 3.23 | 3.2 | 3.2 | 3.25 | 3.17 | 26.47M |
| November 26, 2025 | 3.11 | 3.24 | 3.24 | 3.26 | 3.11 | 42.25M |
| November 25, 2025 | 3.08 | 3.09 | 3.09 | 3.12 | 3.05 | 26.62M |
| November 24, 2025 | 2.99 | 3.04 | 3.04 | 3.05 | 2.99 | 26.17M |
| November 21, 2025 | 3.01 | 2.99 | 2.99 | 3.04 | 2.92 | 43.72M |
| November 20, 2025 | 3.11 | 3.07 | 3.07 | 3.17 | 3.04 | 35.7M |
| November 19, 2025 | 3.17 | 3.09 | 3.09 | 3.22 | 3.05 | 43.85M |
| November 18, 2025 | 3.27 | 3.15 | 3.15 | 3.28 | 3.12 | 65.15M |
| November 17, 2025 | 3.37 | 3.34 | 3.34 | 3.4 | 3.27 | 54.9M |
| November 14, 2025 | 3.5 | 3.27 | 3.27 | 3.58 | 3.27 | 94.11M |
| November 13, 2025 | 3.28 | 3.4 | 3.4 | 3.44 | 3.27 | 67.95M |
| November 12, 2025 | 3.24 | 3.27 | 3.27 | 3.37 | 3.24 | 39.61M |
| November 11, 2025 | 3.32 | 3.23 | 3.23 | 3.33 | 3.21 | 49.31M |
| November 10, 2025 | 3.25 | 3.31 | 3.31 | 3.42 | 3.25 | 66.15M |
| November 07, 2025 | 3.12 | 3.22 | 3.22 | 3.25 | 3.11 | 55.76M |
| November 06, 2025 | 3.12 | 3.11 | 3.11 | 3.14 | 3.09 | 27.66M |
| November 05, 2025 | 3.09 | 3.11 | 3.11 | 3.16 | 3.08 | 35.5M |
| November 04, 2025 | 3.01 | 3.11 | 3.11 | 3.18 | 3.01 | 57.26M |
| November 03, 2025 | 3.01 | 3 | 3 | 3.05 | 2.99 | 26.21M |
| October 31, 2025 | 2.92 | 2.99 | 2.99 | 3.03 | 2.91 | 32.17M |
| October 30, 2025 | 2.89 | 2.92 | 2.92 | 2.99 | 2.89 | 24.81M |
| October 29, 2025 | 2.96 | 2.94 | 2.94 | 3 | 2.88 | 37.57M |
| October 28, 2025 | 3.04 | 3.01 | 3.01 | 3.05 | 2.97 | 31.02M |
| October 27, 2025 | 2.97 | 3.03 | 3.03 | 3.09 | 2.97 | 33.22M |
| October 24, 2025 | 3.07 | 2.98 | 2.98 | 3.1 | 2.96 | 40.34M |
| October 23, 2025 | 3.12 | 3.04 | 3.04 | 3.16 | 2.99 | 44.28M |
| October 22, 2025 | 3.08 | 3.14 | 3.14 | 3.22 | 3.06 | 46.07M |
| October 21, 2025 | 3.11 | 3.08 | 3.08 | 3.14 | 3.03 | 46.25M |