3.03
-0.02(-0.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3 | 3.03 | 3.03 | 3.12 | 2.99 | 199.7M |
| January 13, 2026 | 2.93 | 3.05 | 3.05 | 3.21 | 2.89 | 280.35M |
| January 12, 2026 | 2.88 | 2.92 | 2.92 | 2.92 | 2.86 | 86.18M |
| January 09, 2026 | 2.85 | 2.88 | 2.88 | 2.89 | 2.84 | 57.62M |
| January 08, 2026 | 2.85 | 2.86 | 2.86 | 2.87 | 2.84 | 41.53M |
| January 07, 2026 | 2.91 | 2.86 | 2.86 | 2.92 | 2.86 | 61.75M |
| January 06, 2026 | 2.84 | 2.92 | 2.92 | 2.92 | 2.84 | 79.11M |
| January 05, 2026 | 2.83 | 2.84 | 2.84 | 2.86 | 2.82 | 41.54M |
| December 31, 2025 | 2.83 | 2.83 | 2.83 | 2.85 | 2.81 | 33.02M |
| December 30, 2025 | 2.86 | 2.84 | 2.84 | 2.86 | 2.83 | 34.84M |
| December 29, 2025 | 2.87 | 2.86 | 2.86 | 2.89 | 2.85 | 35.83M |
| December 26, 2025 | 2.87 | 2.87 | 2.87 | 2.9 | 2.86 | 45.33M |
| December 25, 2025 | 2.87 | 2.88 | 2.88 | 2.89 | 2.86 | 31.71M |
| December 24, 2025 | 2.84 | 2.88 | 2.88 | 2.88 | 2.83 | 34.13M |
| December 23, 2025 | 2.87 | 2.84 | 2.84 | 2.88 | 2.83 | 36.5M |
| December 22, 2025 | 2.89 | 2.87 | 2.87 | 2.91 | 2.87 | 36.09M |
| December 19, 2025 | 2.84 | 2.89 | 2.89 | 2.9 | 2.83 | 47.63M |
| December 18, 2025 | 2.84 | 2.84 | 2.84 | 2.86 | 2.83 | 28.4M |
| December 17, 2025 | 2.84 | 2.85 | 2.85 | 2.87 | 2.79 | 52.52M |
| December 16, 2025 | 2.88 | 2.85 | 2.85 | 2.88 | 2.84 | 40.56M |
| December 15, 2025 | 2.88 | 2.87 | 2.87 | 2.91 | 2.85 | 35.21M |
| December 12, 2025 | 2.85 | 2.88 | 2.88 | 2.91 | 2.84 | 64.05M |
| December 11, 2025 | 2.91 | 2.86 | 2.86 | 2.91 | 2.85 | 48.13M |
| December 10, 2025 | 2.88 | 2.91 | 2.91 | 2.91 | 2.88 | 31.75M |
| December 09, 2025 | 2.92 | 2.88 | 2.88 | 2.93 | 2.88 | 55.97M |
| December 08, 2025 | 2.97 | 2.95 | 2.95 | 3.01 | 2.94 | 69.97M |
| December 05, 2025 | 2.9 | 2.95 | 2.95 | 2.98 | 2.88 | 62.07M |
| December 04, 2025 | 2.93 | 2.9 | 2.9 | 2.93 | 2.88 | 34.06M |
| December 03, 2025 | 2.94 | 2.92 | 2.92 | 2.96 | 2.92 | 36.58M |
| December 02, 2025 | 2.93 | 2.95 | 2.95 | 2.98 | 2.88 | 63.55M |
| December 01, 2025 | 2.91 | 2.94 | 2.94 | 2.94 | 2.9 | 45.6M |
| November 28, 2025 | 2.87 | 2.9 | 2.9 | 2.92 | 2.84 | 44.36M |
| November 27, 2025 | 2.88 | 2.87 | 2.87 | 2.9 | 2.86 | 37.67M |
| November 26, 2025 | 2.87 | 2.88 | 2.88 | 2.93 | 2.86 | 46.09M |
| November 25, 2025 | 2.88 | 2.87 | 2.87 | 2.9 | 2.87 | 34.3M |
| November 24, 2025 | 2.86 | 2.87 | 2.87 | 2.89 | 2.84 | 41.33M |
| November 21, 2025 | 2.92 | 2.84 | 2.84 | 2.93 | 2.84 | 76.83M |
| November 20, 2025 | 2.96 | 2.94 | 2.94 | 2.98 | 2.93 | 42.86M |
| November 19, 2025 | 2.98 | 2.94 | 2.94 | 3 | 2.93 | 55.2M |
| November 18, 2025 | 3.02 | 2.98 | 2.98 | 3.04 | 2.96 | 83.64M |
| November 17, 2025 | 3.02 | 3.04 | 3.04 | 3.04 | 2.99 | 52.73M |
| November 14, 2025 | 3.02 | 3.03 | 3.03 | 3.06 | 3.02 | 61.45M |
| November 13, 2025 | 2.99 | 3.04 | 3.04 | 3.04 | 2.98 | 62.61M |
| November 12, 2025 | 3.01 | 2.99 | 2.99 | 3.03 | 2.97 | 55.36M |
| November 11, 2025 | 3.01 | 3.02 | 3.02 | 3.04 | 3 | 53.85M |
| November 10, 2025 | 2.98 | 3.01 | 3.01 | 3.01 | 2.97 | 51.96M |
| November 07, 2025 | 2.99 | 2.97 | 2.97 | 3 | 2.97 | 45.23M |
| November 06, 2025 | 3.01 | 3 | 3 | 3.02 | 2.99 | 49.79M |
| November 05, 2025 | 2.97 | 3.01 | 3.01 | 3.02 | 2.95 | 56.49M |
| November 04, 2025 | 3 | 2.98 | 2.98 | 3.01 | 2.97 | 41.29M |
| November 03, 2025 | 3 | 3.01 | 3.01 | 3.01 | 2.97 | 46.89M |
| October 31, 2025 | 3 | 3 | 3 | 3.01 | 2.98 | 53.11M |
| October 30, 2025 | 3.09 | 3 | 3 | 3.1 | 2.99 | 98.17M |
| October 29, 2025 | 3.02 | 3.11 | 3.11 | 3.12 | 3.01 | 109.49M |
| October 28, 2025 | 3.02 | 3.02 | 3.02 | 3.05 | 3 | 48.78M |
| October 27, 2025 | 3.04 | 3.02 | 3.02 | 3.05 | 3 | 56.26M |
| October 24, 2025 | 3.04 | 3.02 | 3.02 | 3.07 | 3 | 47.59M |
| October 23, 2025 | 2.99 | 3.04 | 3.04 | 3.04 | 2.97 | 53.35M |
| October 22, 2025 | 2.98 | 3.01 | 3.01 | 3.02 | 2.96 | 56.07M |
| October 21, 2025 | 2.94 | 2.99 | 2.99 | 3.01 | 2.93 | 70.25M |