3.01
-0.02(-0.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3.04 | 3.01 | 3.01 | 3.05 | 2.99 | 121.71M |
| January 13, 2026 | 3.03 | 3.03 | 3.03 | 3.05 | 3.02 | 76.61M |
| January 12, 2026 | 3.02 | 3.03 | 3.03 | 3.03 | 3.01 | 70.52M |
| January 09, 2026 | 3.01 | 3.02 | 3.02 | 3.02 | 3 | 51.9M |
| January 08, 2026 | 3.04 | 3.03 | 2.99 | 3.06 | 3.03 | 60.41M |
| January 07, 2026 | 3.05 | 3.04 | 3.04 | 3.06 | 3.03 | 58.61M |
| January 06, 2026 | 3.03 | 3.05 | 3.05 | 3.06 | 3.03 | 65.32M |
| January 05, 2026 | 3.01 | 3.04 | 3.04 | 3.04 | 3 | 61.8M |
| December 31, 2025 | 3 | 3 | 3 | 3.02 | 3 | 42.38M |
| December 30, 2025 | 3.01 | 3 | 3 | 3.02 | 3 | 35.98M |
| December 29, 2025 | 3.04 | 3.01 | 3.01 | 3.04 | 3.01 | 41.58M |
| December 26, 2025 | 3.03 | 3.03 | 3.03 | 3.05 | 3.03 | 42.54M |
| December 25, 2025 | 3.03 | 3.03 | 3.03 | 3.04 | 3.02 | 30.82M |
| December 24, 2025 | 3.01 | 3.03 | 3.03 | 3.04 | 3.01 | 49.82M |
| December 23, 2025 | 3.02 | 3.01 | 3.01 | 3.03 | 3.01 | 28.99M |
| December 22, 2025 | 3.04 | 3.02 | 3.02 | 3.04 | 3.01 | 56.95M |
| December 19, 2025 | 3 | 3.04 | 3.04 | 3.04 | 3 | 61.99M |
| December 18, 2025 | 3 | 3 | 3 | 3.01 | 2.99 | 29.48M |
| December 17, 2025 | 2.99 | 3.01 | 3.01 | 3.01 | 2.97 | 63.81M |
| December 16, 2025 | 3.01 | 2.99 | 2.99 | 3.02 | 2.98 | 61.98M |
| December 15, 2025 | 2.99 | 3.01 | 3.01 | 3.03 | 2.98 | 69.54M |
| December 12, 2025 | 2.97 | 2.99 | 2.99 | 3 | 2.97 | 66.07M |
| December 11, 2025 | 3.02 | 2.97 | 2.97 | 3.02 | 2.96 | 96.28M |
| December 10, 2025 | 3.02 | 3.01 | 3.01 | 3.02 | 3 | 46.41M |
| December 09, 2025 | 3.03 | 3.02 | 3.02 | 3.03 | 3.01 | 45.65M |
| December 08, 2025 | 3.05 | 3.03 | 3.03 | 3.05 | 3.02 | 60.25M |
| December 05, 2025 | 3.03 | 3.04 | 3.04 | 3.05 | 3.02 | 57.97M |
| December 04, 2025 | 3.04 | 3.03 | 3.03 | 3.05 | 3.02 | 49.68M |
| December 03, 2025 | 3.03 | 3.04 | 3.04 | 3.06 | 3.02 | 89.98M |
| December 02, 2025 | 3.01 | 3.02 | 3.02 | 3.03 | 3 | 62.08M |
| December 01, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3 | 89.16M |
| November 28, 2025 | 3.01 | 3.02 | 3.02 | 3.03 | 3 | 53.02M |
| November 27, 2025 | 3.02 | 3.02 | 3.02 | 3.03 | 3.01 | 41.56M |
| November 26, 2025 | 3.02 | 3.01 | 3.01 | 3.04 | 3.01 | 54.08M |
| November 25, 2025 | 3.03 | 3.01 | 3.01 | 3.04 | 3.01 | 75.62M |
| November 24, 2025 | 3.05 | 3.02 | 3.02 | 3.06 | 3 | 107.74M |
| November 21, 2025 | 3.12 | 3.04 | 3.04 | 3.13 | 3.04 | 128.19M |
| November 20, 2025 | 3.13 | 3.13 | 3.13 | 3.15 | 3.12 | 80.15M |
| November 19, 2025 | 3.13 | 3.12 | 3.12 | 3.14 | 3.11 | 67.06M |
| November 18, 2025 | 3.18 | 3.12 | 3.12 | 3.18 | 3.12 | 121.98M |
| November 17, 2025 | 3.21 | 3.18 | 3.18 | 3.22 | 3.17 | 106.18M |
| November 14, 2025 | 3.2 | 3.21 | 3.21 | 3.24 | 3.2 | 97.23M |
| November 13, 2025 | 3.22 | 3.21 | 3.21 | 3.23 | 3.19 | 107.3M |
| November 12, 2025 | 3.21 | 3.22 | 3.22 | 3.23 | 3.19 | 103.39M |
| November 11, 2025 | 3.19 | 3.21 | 3.21 | 3.22 | 3.18 | 118.99M |
| November 10, 2025 | 3.2 | 3.19 | 3.19 | 3.21 | 3.16 | 167.73M |
| November 07, 2025 | 3.19 | 3.19 | 3.19 | 3.21 | 3.18 | 72.52M |
| November 06, 2025 | 3.19 | 3.19 | 3.19 | 3.22 | 3.18 | 99.52M |
| November 05, 2025 | 3.18 | 3.19 | 3.19 | 3.2 | 3.16 | 89.28M |
| November 04, 2025 | 3.19 | 3.19 | 3.19 | 3.21 | 3.18 | 86.48M |
| November 03, 2025 | 3.19 | 3.2 | 3.2 | 3.22 | 3.18 | 79.15M |
| October 31, 2025 | 3.26 | 3.19 | 3.19 | 3.26 | 3.17 | 182.88M |
| October 30, 2025 | 3.28 | 3.28 | 3.28 | 3.31 | 3.26 | 86.32M |
| October 29, 2025 | 3.3 | 3.3 | 3.3 | 3.3 | 3.26 | 66.81M |
| October 28, 2025 | 3.31 | 3.3 | 3.3 | 3.32 | 3.28 | 76.32M |
| October 27, 2025 | 3.33 | 3.31 | 3.31 | 3.36 | 3.3 | 96.01M |
| October 24, 2025 | 3.39 | 3.33 | 3.33 | 3.4 | 3.31 | 112.67M |
| October 23, 2025 | 3.35 | 3.39 | 3.39 | 3.4 | 3.34 | 133.01M |
| October 22, 2025 | 3.35 | 3.34 | 3.34 | 3.38 | 3.33 | 82.32M |
| October 21, 2025 | 3.31 | 3.33 | 3.33 | 3.37 | 3.3 | 100.84M |