3.15
+0.12(+3.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3.03 | 3.15 | 3.15 | 3.25 | 3.03 | 313.38M |
| January 13, 2026 | 3.02 | 3.03 | 3.03 | 3.05 | 3 | 92.22M |
| January 12, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3 | 59.38M |
| January 09, 2026 | 3 | 3.02 | 3.02 | 3.02 | 2.99 | 63.41M |
| January 08, 2026 | 2.99 | 3 | 3 | 3.01 | 2.98 | 45.5M |
| January 07, 2026 | 2.99 | 2.99 | 2.99 | 3.01 | 2.98 | 51.75M |
| January 06, 2026 | 2.97 | 3 | 3 | 3 | 2.96 | 51M |
| January 05, 2026 | 2.96 | 2.97 | 2.97 | 2.98 | 2.95 | 40.54M |
| December 31, 2025 | 2.97 | 2.95 | 2.95 | 2.98 | 2.95 | 48.5M |
| December 30, 2025 | 2.98 | 2.97 | 2.97 | 2.99 | 2.96 | 37.37M |
| December 29, 2025 | 3 | 2.98 | 2.98 | 3 | 2.98 | 27.94M |
| December 26, 2025 | 3 | 3 | 3 | 3.01 | 2.99 | 46.69M |
| December 25, 2025 | 2.99 | 3 | 3 | 3 | 2.98 | 26.84M |
| December 24, 2025 | 2.98 | 2.99 | 2.99 | 3 | 2.97 | 33.48M |
| December 23, 2025 | 3 | 2.98 | 2.98 | 3.01 | 2.97 | 33.27M |
| December 22, 2025 | 3 | 3 | 3 | 3.01 | 2.99 | 31.96M |
| December 19, 2025 | 2.98 | 3 | 3 | 3.01 | 2.97 | 37.2M |
| December 18, 2025 | 2.98 | 2.98 | 2.98 | 2.99 | 2.97 | 26.35M |
| December 17, 2025 | 2.99 | 2.99 | 2.99 | 3 | 2.96 | 46.39M |
| December 16, 2025 | 3.02 | 3 | 3 | 3.02 | 2.97 | 45.06M |
| December 15, 2025 | 3 | 3.02 | 3.02 | 3.03 | 2.99 | 39.59M |
| December 12, 2025 | 2.99 | 3.01 | 3.01 | 3.04 | 2.99 | 79.74M |
| December 11, 2025 | 2.99 | 3 | 3 | 3.01 | 2.98 | 48.15M |
| December 10, 2025 | 2.97 | 2.99 | 2.99 | 3 | 2.96 | 38.44M |
| December 09, 2025 | 2.99 | 2.97 | 2.97 | 3 | 2.97 | 28.51M |
| December 08, 2025 | 3.02 | 2.99 | 2.99 | 3.03 | 2.99 | 44.48M |
| December 05, 2025 | 2.99 | 3.01 | 3.01 | 3.02 | 2.98 | 32.96M |
| December 04, 2025 | 3 | 2.99 | 2.99 | 3.01 | 2.97 | 29.71M |
| December 03, 2025 | 3.01 | 3 | 3 | 3.03 | 3 | 38.67M |
| December 02, 2025 | 3 | 3.01 | 3.01 | 3.01 | 2.98 | 28.48M |
| December 01, 2025 | 2.98 | 3 | 3 | 3.01 | 2.98 | 37.31M |
| November 28, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.96 | 25.21M |
| November 27, 2025 | 2.97 | 2.97 | 2.97 | 2.99 | 2.96 | 26.19M |
| November 26, 2025 | 2.99 | 2.97 | 2.97 | 3 | 2.97 | 34.29M |
| November 25, 2025 | 2.97 | 2.98 | 2.98 | 2.99 | 2.97 | 37.91M |
| November 24, 2025 | 2.99 | 2.97 | 2.97 | 3.01 | 2.96 | 51.88M |
| November 21, 2025 | 3.06 | 2.99 | 2.99 | 3.06 | 2.98 | 78.35M |
| November 20, 2025 | 3.09 | 3.07 | 3.07 | 3.11 | 3.07 | 42.53M |
| November 19, 2025 | 3.1 | 3.09 | 3.09 | 3.11 | 3.07 | 54.06M |
| November 18, 2025 | 3.15 | 3.1 | 3.1 | 3.16 | 3.09 | 72.26M |
| November 17, 2025 | 3.16 | 3.16 | 3.16 | 3.17 | 3.12 | 68.26M |
| November 14, 2025 | 3.17 | 3.17 | 3.17 | 3.2 | 3.16 | 65M |
| November 13, 2025 | 3.16 | 3.17 | 3.17 | 3.18 | 3.15 | 49.92M |
| November 12, 2025 | 3.19 | 3.16 | 3.16 | 3.2 | 3.15 | 56.77M |
| November 11, 2025 | 3.2 | 3.19 | 3.19 | 3.22 | 3.18 | 73.52M |
| November 10, 2025 | 3.16 | 3.18 | 3.18 | 3.2 | 3.15 | 72.33M |
| November 07, 2025 | 3.15 | 3.15 | 3.15 | 3.18 | 3.14 | 76.93M |
| November 06, 2025 | 3.16 | 3.17 | 3.17 | 3.2 | 3.16 | 87.21M |
| November 05, 2025 | 3.1 | 3.16 | 3.16 | 3.18 | 3.08 | 106.92M |
| November 04, 2025 | 3.1 | 3.11 | 3.11 | 3.12 | 3.09 | 48.22M |
| November 03, 2025 | 3.08 | 3.11 | 3.11 | 3.11 | 3.08 | 40.35M |
| October 31, 2025 | 3.11 | 3.09 | 3.09 | 3.12 | 3.08 | 73.48M |
| October 30, 2025 | 3.13 | 3.11 | 3.11 | 3.14 | 3.11 | 68.03M |
| October 29, 2025 | 3.13 | 3.15 | 3.15 | 3.15 | 3.1 | 59.59M |
| October 28, 2025 | 3.15 | 3.12 | 3.12 | 3.16 | 3.11 | 56.86M |
| October 27, 2025 | 3.14 | 3.15 | 3.15 | 3.18 | 3.14 | 68.39M |
| October 24, 2025 | 3.19 | 3.14 | 3.14 | 3.19 | 3.13 | 78.05M |
| October 23, 2025 | 3.16 | 3.19 | 3.19 | 3.19 | 3.14 | 53.23M |
| October 22, 2025 | 3.22 | 3.19 | 3.15 | 3.23 | 3.18 | 59.8M |
| October 21, 2025 | 3.2 | 3.23 | 3.19 | 3.25 | 3.18 | 83.72M |