3.22
-0.06(-1.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 3.26 | 3.22 | 3.22 | 3.28 | 3.19 | 47.97M |
| January 14, 2026 | 3.29 | 3.28 | 3.28 | 3.33 | 3.24 | 65.6M |
| January 13, 2026 | 3.43 | 3.3 | 3.3 | 3.44 | 3.29 | 75.15M |
| January 12, 2026 | 3.42 | 3.44 | 3.44 | 3.47 | 3.4 | 67.02M |
| January 09, 2026 | 3.4 | 3.42 | 3.42 | 3.46 | 3.37 | 49.87M |
| January 08, 2026 | 3.37 | 3.42 | 3.42 | 3.43 | 3.35 | 54.58M |
| January 07, 2026 | 3.37 | 3.39 | 3.39 | 3.42 | 3.32 | 59.8M |
| January 06, 2026 | 3.35 | 3.39 | 3.39 | 3.4 | 3.33 | 61.23M |
| January 05, 2026 | 3.44 | 3.36 | 3.36 | 3.45 | 3.35 | 71.91M |
| December 31, 2025 | 3.62 | 3.45 | 3.45 | 3.62 | 3.43 | 74.05M |
| December 30, 2025 | 3.64 | 3.61 | 3.61 | 3.68 | 3.58 | 60.57M |
| December 29, 2025 | 3.71 | 3.64 | 3.63 | 3.72 | 3.59 | 57.89M |
| December 26, 2025 | 3.73 | 3.71 | 3.71 | 3.8 | 3.66 | 73.94M |
| December 25, 2025 | 3.7 | 3.75 | 3.75 | 3.82 | 3.67 | 87.45M |
| December 24, 2025 | 3.59 | 3.74 | 3.74 | 3.83 | 3.59 | 105.57M |
| December 23, 2025 | 3.71 | 3.61 | 3.61 | 3.72 | 3.57 | 79.55M |
| December 22, 2025 | 3.65 | 3.72 | 3.72 | 3.76 | 3.58 | 97.14M |
| December 19, 2025 | 3.54 | 3.7 | 3.7 | 3.74 | 3.53 | 97.53M |
| December 18, 2025 | 3.54 | 3.58 | 3.58 | 3.64 | 3.49 | 83.56M |
| December 17, 2025 | 3.65 | 3.57 | 3.57 | 3.7 | 3.5 | 73.55M |
| December 16, 2025 | 3.98 | 3.66 | 3.66 | 4 | 3.62 | 112.38M |
| December 15, 2025 | 3.97 | 3.99 | 3.99 | 4.06 | 3.86 | 83.77M |
| December 12, 2025 | 4.12 | 4.01 | 4.01 | 4.16 | 4 | 107.98M |
| December 11, 2025 | 4.37 | 4.09 | 4.09 | 4.4 | 4.08 | 145.23M |
| December 10, 2025 | 4.39 | 4.37 | 4.37 | 4.58 | 4.24 | 153.7M |
| December 09, 2025 | 4.37 | 4.39 | 4.39 | 4.5 | 4.25 | 186.73M |
| December 08, 2025 | 4.27 | 4.46 | 4.46 | 4.59 | 4.19 | 248.9M |
| December 05, 2025 | 4.06 | 4.26 | 4.26 | 4.34 | 3.99 | 208.09M |
| December 04, 2025 | 4.11 | 4 | 4 | 4.27 | 3.99 | 169.24M |
| December 03, 2025 | 4.1 | 4.15 | 4.15 | 4.47 | 4.02 | 225.52M |
| December 02, 2025 | 3.96 | 4.17 | 4.17 | 4.37 | 3.91 | 240.75M |
| December 01, 2025 | 3.99 | 3.98 | 3.98 | 4.05 | 3.94 | 232.78M |
| November 28, 2025 | 3.7 | 3.85 | 3.85 | 3.85 | 3.65 | 88.02M |
| November 27, 2025 | 3.55 | 3.5 | 3.5 | 3.61 | 3.46 | 96.58M |
| November 26, 2025 | 3.69 | 3.62 | 3.62 | 3.85 | 3.6 | 111.25M |
| November 25, 2025 | 3.64 | 3.74 | 3.74 | 3.78 | 3.54 | 138.2M |
| November 24, 2025 | 3.55 | 3.62 | 3.62 | 3.74 | 3.45 | 127.05M |
| November 21, 2025 | 3.92 | 3.65 | 3.65 | 3.93 | 3.65 | 152.99M |
| November 20, 2025 | 3.84 | 4.05 | 4.05 | 4.09 | 3.75 | 165.29M |
| November 19, 2025 | 4.18 | 3.95 | 3.95 | 4.25 | 3.95 | 204.88M |
| November 18, 2025 | 4.9 | 4.37 | 4.37 | 4.9 | 4.12 | 376.11M |
| November 17, 2025 | 4.35 | 4.58 | 4.58 | 4.58 | 4.26 | 163.75M |
| November 14, 2025 | 4.04 | 4.16 | 4.16 | 4.37 | 3.98 | 358.86M |
| November 13, 2025 | 3.7 | 4.08 | 4.08 | 4.08 | 3.65 | 139.77M |
| November 12, 2025 | 3.84 | 3.71 | 3.71 | 3.98 | 3.67 | 184.49M |
| November 11, 2025 | 3.99 | 3.83 | 3.83 | 4.12 | 3.81 | 270.99M |
| November 10, 2025 | 3.51 | 4.02 | 4.02 | 4.02 | 3.43 | 363.97M |
| November 07, 2025 | 3.6 | 3.65 | 3.65 | 3.86 | 3.5 | 330.07M |
| November 06, 2025 | 3.78 | 3.8 | 3.8 | 4.08 | 3.75 | 472.92M |
| November 05, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.67 | 199.62M |
| November 04, 2025 | 3.1 | 3.37 | 3.37 | 3.37 | 3.06 | 62.13M |
| November 03, 2025 | 3.04 | 3.06 | 3.06 | 3.16 | 3.02 | 83.31M |
| October 31, 2025 | 3 | 3.06 | 3.06 | 3.12 | 3 | 96.47M |
| October 30, 2025 | 3.23 | 3.1 | 3.1 | 3.25 | 3.06 | 118.44M |
| October 29, 2025 | 3.48 | 3.23 | 3.23 | 3.48 | 3.15 | 194.67M |
| October 28, 2025 | 3.11 | 3.44 | 3.44 | 3.44 | 3.1 | 95.04M |
| October 27, 2025 | 3.03 | 3.13 | 3.13 | 3.24 | 2.98 | 140.66M |
| October 24, 2025 | 3.12 | 3.04 | 3.04 | 3.19 | 3.04 | 104.31M |
| October 23, 2025 | 3.17 | 3.07 | 3.07 | 3.2 | 3.03 | 144.06M |
| October 22, 2025 | 3.16 | 3.24 | 3.24 | 3.41 | 3.15 | 258.76M |