3.32
+0.02(+0.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3.31 | 3.32 | 3.32 | 3.36 | 3.24 | 13.04M |
| January 13, 2026 | 3.3 | 3.3 | 3.3 | 3.37 | 3.26 | 10.83M |
| January 12, 2026 | 3.3 | 3.29 | 3.29 | 3.32 | 3.25 | 11.21M |
| January 09, 2026 | 3.28 | 3.29 | 3.29 | 3.3 | 3.22 | 10.72M |
| January 08, 2026 | 3.18 | 3.29 | 3.29 | 3.29 | 3.17 | 12.51M |
| January 07, 2026 | 3.27 | 3.2 | 3.2 | 3.27 | 3.2 | 12.51M |
| January 06, 2026 | 3.24 | 3.27 | 3.27 | 3.28 | 3.2 | 9.97M |
| January 05, 2026 | 3.27 | 3.24 | 3.24 | 3.31 | 3.23 | 12.22M |
| December 31, 2025 | 3.25 | 3.28 | 3.28 | 3.29 | 3.19 | 13.29M |
| December 30, 2025 | 3.27 | 3.24 | 3.24 | 3.27 | 3.17 | 10.12M |
| December 29, 2025 | 3.28 | 3.27 | 3.27 | 3.3 | 3.22 | 11.93M |
| December 26, 2025 | 3.29 | 3.29 | 3.29 | 3.31 | 3.25 | 11.28M |
| December 25, 2025 | 3.27 | 3.29 | 3.29 | 3.29 | 3.24 | 9.81M |
| December 24, 2025 | 3.3 | 3.26 | 3.26 | 3.3 | 3.25 | 9.63M |
| December 23, 2025 | 3.36 | 3.29 | 3.29 | 3.39 | 3.26 | 17.62M |
| December 22, 2025 | 3.45 | 3.38 | 3.38 | 3.45 | 3.35 | 15.1M |
| December 19, 2025 | 3.28 | 3.44 | 3.44 | 3.44 | 3.26 | 15.35M |
| December 18, 2025 | 3.24 | 3.29 | 3.29 | 3.3 | 3.22 | 11.19M |
| December 17, 2025 | 3.19 | 3.24 | 3.24 | 3.26 | 3.15 | 12.36M |
| December 16, 2025 | 3.24 | 3.22 | 3.22 | 3.26 | 3.17 | 10.16M |
| December 15, 2025 | 3.21 | 3.23 | 3.23 | 3.27 | 3.13 | 16.35M |
| December 12, 2025 | 3.36 | 3.25 | 3.25 | 3.37 | 3.18 | 22.81M |
| December 11, 2025 | 3.65 | 3.37 | 3.37 | 3.65 | 3.35 | 24.41M |
| December 10, 2025 | 3.57 | 3.64 | 3.64 | 3.71 | 3.56 | 16.77M |
| December 09, 2025 | 3.63 | 3.59 | 3.59 | 3.65 | 3.54 | 13.6M |
| December 08, 2025 | 3.64 | 3.66 | 3.66 | 3.69 | 3.63 | 9.53M |
| December 05, 2025 | 3.57 | 3.64 | 3.64 | 3.64 | 3.53 | 11.76M |
| December 04, 2025 | 3.64 | 3.6 | 3.6 | 3.67 | 3.54 | 14.26M |
| December 03, 2025 | 3.7 | 3.66 | 3.66 | 3.72 | 3.64 | 12.94M |
| December 02, 2025 | 3.68 | 3.7 | 3.7 | 3.7 | 3.63 | 13.4M |
| December 01, 2025 | 3.66 | 3.69 | 3.69 | 3.75 | 3.64 | 17M |
| November 28, 2025 | 3.71 | 3.69 | 3.69 | 3.71 | 3.56 | 21.22M |
| November 27, 2025 | 3.6 | 3.66 | 3.66 | 3.84 | 3.52 | 31.65M |
| November 26, 2025 | 3.6 | 3.59 | 3.59 | 3.82 | 3.58 | 23.21M |
| November 25, 2025 | 3.59 | 3.56 | 3.56 | 3.65 | 3.5 | 23.83M |
| November 24, 2025 | 3.6 | 3.52 | 3.52 | 3.61 | 3.51 | 25.72M |
| November 21, 2025 | 3.67 | 3.62 | 3.62 | 3.71 | 3.47 | 22.1M |
| November 20, 2025 | 3.69 | 3.64 | 3.64 | 3.71 | 3.56 | 15.52M |
| November 19, 2025 | 3.68 | 3.69 | 3.69 | 3.71 | 3.56 | 17.55M |
| November 18, 2025 | 3.81 | 3.69 | 3.69 | 3.81 | 3.61 | 12.33M |
| November 17, 2025 | 3.78 | 3.81 | 3.81 | 3.81 | 3.73 | 10.69M |
| November 14, 2025 | 3.72 | 3.79 | 3.79 | 3.83 | 3.7 | 13.81M |
| November 13, 2025 | 3.68 | 3.72 | 3.72 | 3.74 | 3.58 | 10.15M |
| November 12, 2025 | 3.69 | 3.68 | 3.68 | 3.71 | 3.63 | 7.48M |
| November 11, 2025 | 3.64 | 3.69 | 3.69 | 3.69 | 3.6 | 8.97M |
| November 10, 2025 | 3.59 | 3.65 | 3.65 | 3.66 | 3.55 | 9.78M |
| November 07, 2025 | 3.59 | 3.6 | 3.6 | 3.63 | 3.55 | 10.42M |
| November 06, 2025 | 3.61 | 3.59 | 3.59 | 3.61 | 3.5 | 8.63M |
| November 05, 2025 | 3.52 | 3.61 | 3.61 | 3.62 | 3.5 | 10.2M |
| November 04, 2025 | 3.52 | 3.57 | 3.57 | 3.58 | 3.49 | 10.68M |
| November 03, 2025 | 3.48 | 3.52 | 3.52 | 3.53 | 3.46 | 9.12M |
| October 31, 2025 | 3.44 | 3.47 | 3.47 | 3.5 | 3.42 | 10.26M |
| October 30, 2025 | 3.52 | 3.45 | 3.45 | 3.52 | 3.42 | 9.51M |
| October 29, 2025 | 3.52 | 3.51 | 3.51 | 3.53 | 3.44 | 10.71M |
| October 28, 2025 | 3.53 | 3.53 | 3.53 | 3.57 | 3.5 | 11.2M |
| October 27, 2025 | 3.55 | 3.53 | 3.53 | 3.56 | 3.46 | 13.66M |
| October 24, 2025 | 3.64 | 3.54 | 3.54 | 3.64 | 3.5 | 14.87M |
| October 23, 2025 | 3.69 | 3.63 | 3.63 | 3.69 | 3.57 | 17.32M |
| October 22, 2025 | 3.58 | 3.68 | 3.68 | 3.71 | 3.58 | 23.78M |
| October 21, 2025 | 3.43 | 3.58 | 3.58 | 3.59 | 3.4 | 18.83M |