3.23
-0.03(-0.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3.26 | 3.23 | 3.23 | 3.28 | 3.18 | 25.03M |
| January 13, 2026 | 3.24 | 3.26 | 3.26 | 3.3 | 3.2 | 25.61M |
| January 12, 2026 | 3.22 | 3.23 | 3.23 | 3.25 | 3.21 | 17.71M |
| January 09, 2026 | 3.21 | 3.21 | 3.21 | 3.23 | 3.18 | 15.82M |
| January 08, 2026 | 3.15 | 3.21 | 3.21 | 3.22 | 3.15 | 15.31M |
| January 07, 2026 | 3.2 | 3.16 | 3.16 | 3.22 | 3.16 | 16.85M |
| January 06, 2026 | 3.21 | 3.21 | 3.21 | 3.24 | 3.17 | 23.01M |
| January 05, 2026 | 3.15 | 3.19 | 3.19 | 3.22 | 3.15 | 19.66M |
| December 31, 2025 | 3.16 | 3.15 | 3.15 | 3.17 | 3.1 | 18M |
| December 30, 2025 | 3.19 | 3.15 | 3.15 | 3.22 | 3.13 | 16.59M |
| December 29, 2025 | 3.21 | 3.19 | 3.19 | 3.22 | 3.15 | 17.41M |
| December 26, 2025 | 3.23 | 3.21 | 3.21 | 3.25 | 3.2 | 23.06M |
| December 25, 2025 | 3.16 | 3.24 | 3.24 | 3.47 | 3.16 | 26.74M |
| December 24, 2025 | 3.15 | 3.16 | 3.16 | 3.17 | 3.12 | 12.24M |
| December 23, 2025 | 3.23 | 3.15 | 3.15 | 3.24 | 3.12 | 18.02M |
| December 22, 2025 | 3.24 | 3.23 | 3.23 | 3.26 | 3.19 | 18.42M |
| December 19, 2025 | 3.15 | 3.21 | 3.21 | 3.22 | 3.1 | 22.11M |
| December 18, 2025 | 3.06 | 3.11 | 3.11 | 3.15 | 3.04 | 20.99M |
| December 17, 2025 | 3.06 | 3.07 | 3.07 | 3.09 | 3 | 18.94M |
| December 16, 2025 | 3.09 | 3.07 | 3.07 | 3.13 | 3.04 | 15.25M |
| December 15, 2025 | 3.03 | 3.11 | 3.11 | 3.13 | 3 | 21.25M |
| December 12, 2025 | 3.13 | 3.06 | 3.06 | 3.15 | 3.03 | 26.75M |
| December 11, 2025 | 3.31 | 3.14 | 3.14 | 3.32 | 3.13 | 31.4M |
| December 10, 2025 | 3.32 | 3.31 | 3.31 | 3.35 | 3.27 | 18.59M |
| December 09, 2025 | 3.36 | 3.33 | 3.33 | 3.36 | 3.28 | 16.52M |
| December 08, 2025 | 3.34 | 3.34 | 3.34 | 3.35 | 3.3 | 19.13M |
| December 05, 2025 | 3.24 | 3.31 | 3.31 | 3.32 | 3.2 | 23.37M |
| December 04, 2025 | 3.34 | 3.25 | 3.25 | 3.36 | 3.24 | 25.65M |
| December 03, 2025 | 3.38 | 3.34 | 3.34 | 3.41 | 3.32 | 17.88M |
| December 02, 2025 | 3.4 | 3.4 | 3.4 | 3.4 | 3.32 | 17.27M |
| December 01, 2025 | 3.43 | 3.41 | 3.41 | 3.48 | 3.39 | 22.87M |
| November 28, 2025 | 3.36 | 3.43 | 3.43 | 3.44 | 3.31 | 23.14M |
| November 27, 2025 | 3.33 | 3.35 | 3.35 | 3.38 | 3.3 | 19.91M |
| November 26, 2025 | 3.34 | 3.33 | 3.33 | 3.41 | 3.31 | 25.51M |
| November 25, 2025 | 3.33 | 3.35 | 3.35 | 3.37 | 3.31 | 25.85M |
| November 24, 2025 | 3.27 | 3.31 | 3.31 | 3.33 | 3.23 | 34.2M |
| November 21, 2025 | 3.48 | 3.26 | 3.26 | 3.56 | 3.26 | 51.13M |
| November 20, 2025 | 3.6 | 3.5 | 3.5 | 3.63 | 3.45 | 31.65M |
| November 19, 2025 | 3.67 | 3.56 | 3.56 | 3.68 | 3.5 | 32.2M |
| November 18, 2025 | 3.75 | 3.68 | 3.68 | 3.77 | 3.63 | 25.26M |
| November 17, 2025 | 3.77 | 3.75 | 3.75 | 3.79 | 3.72 | 23.76M |
| November 14, 2025 | 3.7 | 3.75 | 3.75 | 3.77 | 3.69 | 24.23M |
| November 13, 2025 | 3.65 | 3.71 | 3.71 | 3.71 | 3.62 | 27M |
| November 12, 2025 | 3.66 | 3.65 | 3.65 | 3.69 | 3.62 | 18.47M |
| November 11, 2025 | 3.67 | 3.66 | 3.66 | 3.67 | 3.62 | 24.1M |
| November 10, 2025 | 3.62 | 3.66 | 3.66 | 3.67 | 3.59 | 24.84M |
| November 07, 2025 | 3.59 | 3.62 | 3.62 | 3.63 | 3.56 | 20.84M |
| November 06, 2025 | 3.65 | 3.6 | 3.6 | 3.66 | 3.56 | 25.25M |
| November 05, 2025 | 3.6 | 3.64 | 3.64 | 3.66 | 3.58 | 24.67M |
| November 04, 2025 | 3.6 | 3.61 | 3.61 | 3.62 | 3.56 | 21.19M |
| November 03, 2025 | 3.57 | 3.59 | 3.59 | 3.62 | 3.53 | 25.48M |
| October 31, 2025 | 3.5 | 3.53 | 3.53 | 3.59 | 3.49 | 28.08M |
| October 30, 2025 | 3.54 | 3.51 | 3.51 | 3.56 | 3.5 | 24.4M |
| October 29, 2025 | 3.61 | 3.53 | 3.53 | 3.61 | 3.48 | 27.68M |
| October 28, 2025 | 3.64 | 3.62 | 3.62 | 3.66 | 3.59 | 23.52M |
| October 27, 2025 | 3.71 | 3.62 | 3.62 | 3.74 | 3.59 | 28.4M |
| October 24, 2025 | 3.68 | 3.64 | 3.64 | 3.72 | 3.62 | 26.48M |
| October 23, 2025 | 3.67 | 3.66 | 3.66 | 3.67 | 3.59 | 26.5M |
| October 22, 2025 | 3.62 | 3.66 | 3.66 | 3.7 | 3.61 | 33.4M |
| October 21, 2025 | 3.54 | 3.64 | 3.64 | 3.65 | 3.51 | 34.93M |