3.43
-0.02(-0.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3.45 | 3.43 | 3.43 | 3.51 | 3.38 | 80.32M |
| January 13, 2026 | 3.5 | 3.45 | 3.45 | 3.61 | 3.44 | 108.21M |
| January 12, 2026 | 3.55 | 3.5 | 3.5 | 3.63 | 3.48 | 142.74M |
| January 09, 2026 | 3.3 | 3.53 | 3.53 | 3.61 | 3.28 | 198.29M |
| January 08, 2026 | 3.26 | 3.28 | 3.28 | 3.32 | 3.25 | 55.66M |
| January 07, 2026 | 3.2 | 3.27 | 3.27 | 3.32 | 3.18 | 81.42M |
| January 06, 2026 | 3.16 | 3.2 | 3.2 | 3.23 | 3.15 | 58.52M |
| January 05, 2026 | 3.15 | 3.16 | 3.16 | 3.17 | 3.13 | 49.65M |
| December 31, 2025 | 3.22 | 3.15 | 3.15 | 3.23 | 3.13 | 53.2M |
| December 30, 2025 | 3.24 | 3.21 | 3.21 | 3.27 | 3.17 | 59.84M |
| December 29, 2025 | 3.31 | 3.25 | 3.25 | 3.31 | 3.23 | 52.64M |
| December 26, 2025 | 3.26 | 3.32 | 3.32 | 3.32 | 3.25 | 55.61M |
| December 25, 2025 | 3.26 | 3.26 | 3.26 | 3.27 | 3.23 | 40.16M |
| December 24, 2025 | 3.28 | 3.26 | 3.26 | 3.33 | 3.23 | 53.45M |
| December 23, 2025 | 3.33 | 3.26 | 3.26 | 3.35 | 3.23 | 74.95M |
| December 22, 2025 | 3.29 | 3.34 | 3.34 | 3.38 | 3.26 | 152.14M |
| December 19, 2025 | 3 | 3.3 | 3.3 | 3.3 | 2.99 | 157.51M |
| December 18, 2025 | 2.99 | 3 | 3 | 3.03 | 2.98 | 31.23M |
| December 17, 2025 | 3.05 | 3 | 3 | 3.05 | 2.97 | 55.89M |
| December 16, 2025 | 3.09 | 3.04 | 3.04 | 3.16 | 3.02 | 38.56M |
| December 15, 2025 | 3.03 | 3.09 | 3.09 | 3.11 | 3.01 | 39.27M |
| December 12, 2025 | 3.07 | 3.03 | 3.03 | 3.09 | 3.03 | 44.59M |
| December 11, 2025 | 3.18 | 3.08 | 3.08 | 3.2 | 3.07 | 53.14M |
| December 10, 2025 | 3.16 | 3.19 | 3.19 | 3.2 | 3.12 | 44.69M |
| December 09, 2025 | 3.18 | 3.16 | 3.16 | 3.21 | 3.13 | 43.03M |
| December 08, 2025 | 3.21 | 3.18 | 3.18 | 3.22 | 3.16 | 37.61M |
| December 05, 2025 | 3.1 | 3.21 | 3.21 | 3.22 | 3.07 | 57.06M |
| December 04, 2025 | 3.17 | 3.1 | 3.1 | 3.18 | 3.09 | 43.06M |
| December 03, 2025 | 3.21 | 3.18 | 3.18 | 3.24 | 3.16 | 42.81M |
| December 02, 2025 | 3.18 | 3.23 | 3.23 | 3.26 | 3.14 | 51.25M |
| December 01, 2025 | 3.09 | 3.17 | 3.17 | 3.23 | 3.08 | 67.97M |
| November 28, 2025 | 3.03 | 3.11 | 3.11 | 3.12 | 2.99 | 64.4M |
| November 27, 2025 | 3.05 | 3.02 | 3.02 | 3.06 | 3.01 | 53.5M |
| November 26, 2025 | 3.06 | 3.04 | 3.04 | 3.12 | 3.04 | 55.04M |
| November 25, 2025 | 3.07 | 3.06 | 3.06 | 3.08 | 3.04 | 47.93M |
| November 24, 2025 | 3.08 | 3.07 | 3.07 | 3.14 | 3.04 | 58.71M |
| November 21, 2025 | 3.17 | 3.07 | 3.07 | 3.23 | 3.06 | 67.23M |
| November 20, 2025 | 3.22 | 3.19 | 3.19 | 3.27 | 3.16 | 54.4M |
| November 19, 2025 | 3.24 | 3.22 | 3.22 | 3.27 | 3.18 | 42.68M |
| November 18, 2025 | 3.32 | 3.24 | 3.24 | 3.32 | 3.21 | 53.25M |
| November 17, 2025 | 3.27 | 3.32 | 3.32 | 3.34 | 3.23 | 51.8M |
| November 14, 2025 | 3.26 | 3.27 | 3.27 | 3.31 | 3.25 | 35.55M |
| November 13, 2025 | 3.25 | 3.27 | 3.27 | 3.28 | 3.2 | 46.55M |
| November 12, 2025 | 3.25 | 3.27 | 3.27 | 3.3 | 3.22 | 62.17M |
| November 11, 2025 | 3.18 | 3.24 | 3.24 | 3.24 | 3.16 | 51.95M |
| November 10, 2025 | 3.19 | 3.18 | 3.18 | 3.2 | 3.14 | 45M |
| November 07, 2025 | 3.18 | 3.19 | 3.19 | 3.22 | 3.17 | 41.45M |
| November 06, 2025 | 3.2 | 3.18 | 3.18 | 3.21 | 3.15 | 31.83M |
| November 05, 2025 | 3.18 | 3.19 | 3.19 | 3.23 | 3.16 | 63.97M |
| November 04, 2025 | 3.12 | 3.19 | 3.19 | 3.2 | 3.11 | 55.49M |
| November 03, 2025 | 3.1 | 3.12 | 3.12 | 3.13 | 3.09 | 28.45M |
| October 31, 2025 | 3.14 | 3.1 | 3.1 | 3.14 | 3.08 | 36.39M |
| October 30, 2025 | 3.14 | 3.14 | 3.14 | 3.17 | 3.1 | 39M |
| October 29, 2025 | 3.13 | 3.14 | 3.14 | 3.16 | 3.11 | 25.29M |
| October 28, 2025 | 3.16 | 3.14 | 3.14 | 3.17 | 3.13 | 25.39M |
| October 27, 2025 | 3.1 | 3.16 | 3.16 | 3.19 | 3.07 | 57.38M |
| October 24, 2025 | 3.16 | 3.1 | 3.1 | 3.18 | 3.09 | 39.92M |
| October 23, 2025 | 3.12 | 3.15 | 3.15 | 3.15 | 3.1 | 34.52M |
| October 22, 2025 | 3.12 | 3.12 | 3.12 | 3.17 | 3.1 | 31.47M |
| October 21, 2025 | 3.06 | 3.13 | 3.13 | 3.14 | 3.06 | 50.92M |