3.30
+0.02(+0.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3.28 | 3.3 | 3.3 | 3.34 | 3.23 | 51.44M |
| January 13, 2026 | 3.35 | 3.28 | 3.28 | 3.37 | 3.28 | 55.84M |
| January 12, 2026 | 3.32 | 3.36 | 3.36 | 3.4 | 3.3 | 76.24M |
| January 09, 2026 | 3.26 | 3.35 | 3.35 | 3.43 | 3.23 | 76.24M |
| January 08, 2026 | 3.19 | 3.29 | 3.29 | 3.33 | 3.18 | 59.15M |
| January 07, 2026 | 3.2 | 3.22 | 3.22 | 3.24 | 3.17 | 33.27M |
| January 06, 2026 | 3.16 | 3.2 | 3.2 | 3.23 | 3.13 | 37.09M |
| January 05, 2026 | 3.16 | 3.15 | 3.15 | 3.17 | 3.11 | 36.08M |
| December 31, 2025 | 3.19 | 3.14 | 3.14 | 3.19 | 3.1 | 35.35M |
| December 30, 2025 | 3.19 | 3.17 | 3.17 | 3.22 | 3.13 | 39.74M |
| December 29, 2025 | 3.32 | 3.21 | 3.21 | 3.32 | 3.21 | 45.92M |
| December 26, 2025 | 3.28 | 3.33 | 3.33 | 3.39 | 3.27 | 54.57M |
| December 25, 2025 | 3.32 | 3.31 | 3.31 | 3.36 | 3.27 | 38.97M |
| December 24, 2025 | 3.29 | 3.32 | 3.32 | 3.35 | 3.26 | 36.47M |
| December 23, 2025 | 3.32 | 3.29 | 3.29 | 3.33 | 3.24 | 39.96M |
| December 22, 2025 | 3.34 | 3.32 | 3.32 | 3.35 | 3.28 | 39.21M |
| December 19, 2025 | 3.21 | 3.35 | 3.35 | 3.41 | 3.19 | 71.73M |
| December 18, 2025 | 3.22 | 3.23 | 3.23 | 3.3 | 3.21 | 42.3M |
| December 17, 2025 | 3.25 | 3.25 | 3.25 | 3.28 | 3.17 | 75.48M |
| December 16, 2025 | 3.42 | 3.28 | 3.28 | 3.5 | 3.26 | 91.07M |
| December 15, 2025 | 3.43 | 3.5 | 3.5 | 3.64 | 3.4 | 105.24M |
| December 12, 2025 | 3.39 | 3.4 | 3.4 | 3.49 | 3.34 | 83.02M |
| December 11, 2025 | 3.6 | 3.46 | 3.46 | 3.62 | 3.34 | 112.02M |
| December 10, 2025 | 3.66 | 3.59 | 3.59 | 3.68 | 3.57 | 97.82M |
| December 09, 2025 | 3.82 | 3.72 | 3.72 | 3.87 | 3.66 | 141.23M |
| December 08, 2025 | 3.8 | 3.83 | 3.83 | 3.95 | 3.75 | 253.54M |
| December 05, 2025 | 3.44 | 3.71 | 3.71 | 3.71 | 3.44 | 121.59M |
| December 04, 2025 | 3.45 | 3.37 | 3.37 | 3.78 | 3.34 | 223.57M |
| December 03, 2025 | 4.1 | 3.63 | 3.63 | 4.1 | 3.56 | 335.46M |
| December 02, 2025 | 3.55 | 3.73 | 3.73 | 3.73 | 3.53 | 103.46M |
| December 01, 2025 | 3.06 | 3.39 | 3.39 | 3.39 | 3.03 | 162.51M |
| November 28, 2025 | 2.8 | 3.08 | 3.08 | 3.08 | 2.78 | 63.05M |
| November 27, 2025 | 2.81 | 2.8 | 2.8 | 2.84 | 2.79 | 16.04M |
| November 26, 2025 | 2.8 | 2.81 | 2.81 | 2.86 | 2.8 | 24.24M |
| November 25, 2025 | 2.81 | 2.81 | 2.81 | 2.84 | 2.8 | 15.57M |
| November 24, 2025 | 2.75 | 2.81 | 2.81 | 2.83 | 2.75 | 21.21M |
| November 21, 2025 | 2.89 | 2.76 | 2.76 | 2.94 | 2.75 | 35.06M |
| November 20, 2025 | 2.98 | 2.92 | 2.92 | 2.99 | 2.89 | 24.77M |
| November 19, 2025 | 3.01 | 2.98 | 2.98 | 3.07 | 2.96 | 23.05M |
| November 18, 2025 | 3.09 | 3.02 | 3.02 | 3.09 | 2.99 | 24.57M |
| November 17, 2025 | 3.07 | 3.09 | 3.09 | 3.1 | 3.05 | 20.72M |
| November 14, 2025 | 3.05 | 3.07 | 3.07 | 3.1 | 3.03 | 27.72M |
| November 13, 2025 | 3.02 | 3.06 | 3.06 | 3.07 | 2.98 | 23.08M |
| November 12, 2025 | 3.01 | 3.03 | 3.03 | 3.07 | 3 | 23.3M |
| November 11, 2025 | 3 | 3.01 | 3.01 | 3.02 | 2.98 | 25.09M |
| November 10, 2025 | 2.92 | 3 | 3 | 3.01 | 2.9 | 33.1M |
| November 07, 2025 | 2.9 | 2.91 | 2.91 | 2.93 | 2.9 | 17.06M |
| November 06, 2025 | 2.95 | 2.92 | 2.92 | 2.97 | 2.91 | 25.85M |
| November 05, 2025 | 2.91 | 2.96 | 2.96 | 2.97 | 2.9 | 25.44M |
| November 04, 2025 | 2.93 | 2.94 | 2.94 | 2.97 | 2.9 | 20.74M |
| November 03, 2025 | 2.84 | 2.94 | 2.94 | 2.95 | 2.83 | 38.73M |
| October 31, 2025 | 2.82 | 2.84 | 2.84 | 2.87 | 2.81 | 22.07M |
| October 30, 2025 | 2.94 | 2.81 | 2.81 | 2.94 | 2.81 | 38.3M |
| October 29, 2025 | 2.96 | 2.94 | 2.94 | 2.97 | 2.89 | 23.13M |
| October 28, 2025 | 2.96 | 2.97 | 2.97 | 2.99 | 2.95 | 14.88M |
| October 27, 2025 | 3.01 | 2.97 | 2.97 | 3.03 | 2.95 | 23.9M |
| October 24, 2025 | 3.03 | 2.98 | 2.98 | 3.07 | 2.98 | 21.86M |
| October 23, 2025 | 2.99 | 3.02 | 3.02 | 3.03 | 2.96 | 23.14M |
| October 22, 2025 | 2.99 | 3.01 | 3.01 | 3.04 | 2.98 | 25.27M |
| October 21, 2025 | 2.87 | 3 | 3 | 3 | 2.87 | 34.42M |