3.15
+0.04(+1.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 3.11 | 3.15 | 3.15 | 3.2 | 3.09 | 139.49M |
| January 14, 2026 | 3.14 | 3.11 | 3.11 | 3.18 | 3.09 | 118.33M |
| January 13, 2026 | 3.18 | 3.15 | 3.15 | 3.23 | 3.14 | 101.85M |
| January 12, 2026 | 3.21 | 3.19 | 3.19 | 3.21 | 3.16 | 92.8M |
| January 09, 2026 | 3.22 | 3.22 | 3.22 | 3.25 | 3.18 | 120.08M |
| January 08, 2026 | 3.14 | 3.23 | 3.23 | 3.28 | 3.12 | 136.83M |
| January 07, 2026 | 3.18 | 3.15 | 3.15 | 3.24 | 3.15 | 89.99M |
| January 06, 2026 | 3.12 | 3.19 | 3.19 | 3.21 | 3.11 | 150.75M |
| January 05, 2026 | 3.07 | 3.13 | 3.13 | 3.19 | 3.06 | 139.56M |
| December 31, 2025 | 3.06 | 3.06 | 3.06 | 3.1 | 3.03 | 72.97M |
| December 30, 2025 | 3.08 | 3.03 | 3.03 | 3.09 | 3.03 | 77.84M |
| December 29, 2025 | 3.12 | 3.09 | 3.09 | 3.14 | 3.08 | 66.91M |
| December 26, 2025 | 3.11 | 3.12 | 3.12 | 3.15 | 3.11 | 56.94M |
| December 25, 2025 | 3.12 | 3.12 | 3.12 | 3.14 | 3.09 | 46.11M |
| December 24, 2025 | 3.08 | 3.1 | 3.1 | 3.11 | 3.08 | 47.65M |
| December 23, 2025 | 3.15 | 3.09 | 3.09 | 3.16 | 3.08 | 88.13M |
| December 22, 2025 | 3.15 | 3.16 | 3.16 | 3.2 | 3.13 | 71.74M |
| December 19, 2025 | 3.11 | 3.17 | 3.17 | 3.19 | 3.1 | 97.92M |
| December 18, 2025 | 3.12 | 3.12 | 3.12 | 3.15 | 3.11 | 57.71M |
| December 17, 2025 | 3.13 | 3.14 | 3.14 | 3.15 | 3.08 | 70.85M |
| December 16, 2025 | 3.11 | 3.15 | 3.15 | 3.18 | 3.1 | 95.28M |
| December 15, 2025 | 3.09 | 3.1 | 3.1 | 3.15 | 3.07 | 80.54M |
| December 12, 2025 | 3.22 | 3.16 | 3.16 | 3.25 | 3.15 | 92.51M |
| December 11, 2025 | 3.26 | 3.17 | 3.17 | 3.27 | 3.17 | 145.68M |
| December 10, 2025 | 3.13 | 3.32 | 3.32 | 3.39 | 3.12 | 237.1M |
| December 09, 2025 | 3.22 | 3.14 | 3.14 | 3.23 | 3.14 | 109.07M |
| December 08, 2025 | 3.26 | 3.24 | 3.24 | 3.31 | 3.22 | 103.88M |
| December 05, 2025 | 3.25 | 3.29 | 3.29 | 3.3 | 3.17 | 141.12M |
| December 04, 2025 | 3.21 | 3.26 | 3.26 | 3.3 | 3.21 | 96.63M |
| December 03, 2025 | 3.34 | 3.23 | 3.23 | 3.34 | 3.22 | 117.52M |
| December 02, 2025 | 3.33 | 3.33 | 3.33 | 3.37 | 3.32 | 107.65M |
| December 01, 2025 | 3.44 | 3.35 | 3.35 | 3.46 | 3.32 | 178.01M |
| November 28, 2025 | 3.47 | 3.46 | 3.46 | 3.5 | 3.39 | 122.33M |
| November 27, 2025 | 3.51 | 3.5 | 3.5 | 3.56 | 3.4 | 194.14M |
| November 26, 2025 | 3.68 | 3.56 | 3.56 | 3.71 | 3.54 | 132.54M |
| November 25, 2025 | 3.68 | 3.69 | 3.69 | 3.75 | 3.66 | 88.88M |
| November 24, 2025 | 3.7 | 3.68 | 3.68 | 3.78 | 3.67 | 82.67M |
| November 21, 2025 | 3.73 | 3.69 | 3.69 | 3.84 | 3.68 | 85.44M |
| November 20, 2025 | 3.72 | 3.8 | 3.8 | 3.89 | 3.67 | 114.42M |
| November 19, 2025 | 3.79 | 3.71 | 3.71 | 3.8 | 3.67 | 82.01M |
| November 18, 2025 | 3.96 | 3.8 | 3.8 | 3.98 | 3.78 | 125.56M |
| November 17, 2025 | 3.96 | 3.98 | 3.98 | 3.99 | 3.95 | 57.16M |
| November 14, 2025 | 3.96 | 3.97 | 3.97 | 4.02 | 3.95 | 71.88M |
| November 13, 2025 | 3.93 | 3.98 | 3.98 | 3.99 | 3.91 | 65.33M |
| November 12, 2025 | 3.97 | 3.95 | 3.95 | 3.97 | 3.92 | 42.91M |
| November 11, 2025 | 3.95 | 3.97 | 3.97 | 3.99 | 3.92 | 58.47M |
| November 10, 2025 | 3.87 | 3.95 | 3.95 | 3.96 | 3.85 | 91.81M |
| November 07, 2025 | 3.87 | 3.86 | 3.86 | 3.89 | 3.85 | 48.98M |
| November 06, 2025 | 3.9 | 3.87 | 3.87 | 3.92 | 3.86 | 62.52M |
| November 05, 2025 | 3.89 | 3.91 | 3.91 | 3.92 | 3.88 | 35.95M |
| November 04, 2025 | 3.92 | 3.91 | 3.91 | 3.94 | 3.89 | 46.17M |
| November 03, 2025 | 3.92 | 3.92 | 3.92 | 3.94 | 3.9 | 37.22M |
| October 31, 2025 | 3.93 | 3.91 | 3.91 | 3.95 | 3.9 | 59.49M |
| October 30, 2025 | 4 | 3.9 | 3.9 | 4 | 3.9 | 73.53M |
| October 29, 2025 | 3.95 | 3.99 | 3.99 | 4.02 | 3.92 | 75.57M |
| October 28, 2025 | 3.98 | 3.96 | 3.96 | 4 | 3.94 | 57.36M |
| October 27, 2025 | 4.04 | 3.98 | 3.98 | 4.05 | 3.96 | 105.26M |
| October 24, 2025 | 4.07 | 4.03 | 4.03 | 4.11 | 4.02 | 70.1M |
| October 23, 2025 | 4.19 | 4.08 | 4.08 | 4.21 | 4.02 | 112.8M |
| October 22, 2025 | 4.15 | 4.19 | 4.19 | 4.3 | 4.13 | 98.84M |