3.19
-0.01(-0.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3.21 | 3.19 | 3.19 | 3.26 | 3.14 | 75.97M |
| January 13, 2026 | 3.19 | 3.2 | 3.2 | 3.26 | 3.16 | 71.47M |
| January 12, 2026 | 3.2 | 3.19 | 3.19 | 3.24 | 3.15 | 58.61M |
| January 09, 2026 | 3.14 | 3.18 | 3.18 | 3.21 | 3.14 | 53.39M |
| January 08, 2026 | 3.18 | 3.16 | 3.16 | 3.22 | 3.14 | 62.07M |
| January 07, 2026 | 3.2 | 3.2 | 3.2 | 3.3 | 3.16 | 77.59M |
| January 06, 2026 | 3.11 | 3.19 | 3.19 | 3.22 | 3.1 | 82.31M |
| January 05, 2026 | 3.08 | 3.08 | 3.08 | 3.15 | 3.07 | 72.75M |
| December 31, 2025 | 3.01 | 3.01 | 3.01 | 3.05 | 2.99 | 51.67M |
| December 30, 2025 | 2.95 | 3 | 3 | 3.04 | 2.93 | 47.47M |
| December 29, 2025 | 3.06 | 3.01 | 3.01 | 3.07 | 2.98 | 59.62M |
| December 26, 2025 | 2.93 | 3.05 | 3.05 | 3.06 | 2.92 | 87.91M |
| December 25, 2025 | 2.92 | 2.92 | 2.92 | 2.93 | 2.88 | 29.27M |
| December 24, 2025 | 2.93 | 2.93 | 2.93 | 2.95 | 2.9 | 33.71M |
| December 23, 2025 | 2.95 | 2.92 | 2.92 | 2.97 | 2.9 | 37.37M |
| December 22, 2025 | 2.93 | 2.96 | 2.96 | 3.01 | 2.93 | 56.48M |
| December 19, 2025 | 2.84 | 2.91 | 2.91 | 2.92 | 2.83 | 44.77M |
| December 18, 2025 | 2.8 | 2.84 | 2.84 | 2.88 | 2.78 | 38.25M |
| December 17, 2025 | 2.8 | 2.82 | 2.82 | 2.82 | 2.75 | 35.66M |
| December 16, 2025 | 2.86 | 2.78 | 2.78 | 2.86 | 2.78 | 39.57M |
| December 15, 2025 | 2.85 | 2.87 | 2.87 | 2.9 | 2.83 | 27.91M |
| December 12, 2025 | 2.88 | 2.86 | 2.86 | 2.9 | 2.86 | 29.84M |
| December 11, 2025 | 2.95 | 2.85 | 2.85 | 2.96 | 2.85 | 42.79M |
| December 10, 2025 | 2.96 | 2.94 | 2.94 | 2.97 | 2.9 | 38.46M |
| December 09, 2025 | 3.04 | 2.95 | 2.95 | 3.05 | 2.93 | 57.53M |
| December 08, 2025 | 3.04 | 3.06 | 3.06 | 3.08 | 3.01 | 60.59M |
| December 05, 2025 | 2.9 | 3.05 | 3.05 | 3.06 | 2.9 | 99.99M |
| December 04, 2025 | 2.99 | 2.91 | 2.91 | 3.01 | 2.89 | 62.41M |
| December 03, 2025 | 2.93 | 2.96 | 2.96 | 3.01 | 2.91 | 71.47M |
| December 02, 2025 | 2.95 | 3.01 | 3.01 | 3.04 | 2.89 | 74.88M |
| December 01, 2025 | 2.91 | 2.96 | 2.96 | 3.06 | 2.91 | 85.23M |
| November 28, 2025 | 2.84 | 2.88 | 2.88 | 2.88 | 2.8 | 41.09M |
| November 27, 2025 | 2.88 | 2.83 | 2.83 | 2.89 | 2.82 | 39.66M |
| November 26, 2025 | 2.88 | 2.86 | 2.86 | 2.92 | 2.85 | 43.52M |
| November 25, 2025 | 2.87 | 2.89 | 2.89 | 2.92 | 2.85 | 42.97M |
| November 24, 2025 | 2.88 | 2.85 | 2.85 | 2.9 | 2.82 | 47.78M |
| November 21, 2025 | 3.09 | 2.85 | 2.85 | 3.09 | 2.84 | 95.63M |
| November 20, 2025 | 3.11 | 3.09 | 3.09 | 3.18 | 3.06 | 57.37M |
| November 19, 2025 | 3.15 | 3.09 | 3.09 | 3.2 | 3.06 | 48.63M |
| November 18, 2025 | 3.25 | 3.14 | 3.14 | 3.27 | 3.09 | 79.11M |
| November 17, 2025 | 3.33 | 3.27 | 3.27 | 3.33 | 3.25 | 69.98M |
| November 14, 2025 | 3.36 | 3.34 | 3.34 | 3.45 | 3.34 | 70.54M |
| November 13, 2025 | 3.36 | 3.39 | 3.39 | 3.42 | 3.32 | 99.15M |
| November 12, 2025 | 3.26 | 3.36 | 3.36 | 3.45 | 3.26 | 120.27M |
| November 11, 2025 | 3.38 | 3.28 | 3.28 | 3.38 | 3.26 | 65.19M |
| November 10, 2025 | 3.31 | 3.34 | 3.34 | 3.38 | 3.27 | 87.08M |
| November 07, 2025 | 3.3 | 3.33 | 3.33 | 3.37 | 3.27 | 116.44M |
| November 06, 2025 | 3.2 | 3.35 | 3.35 | 3.43 | 3.18 | 171.74M |
| November 05, 2025 | 3.1 | 3.21 | 3.21 | 3.24 | 3.08 | 82.43M |
| November 04, 2025 | 3.15 | 3.15 | 3.15 | 3.19 | 3.11 | 59.64M |
| November 03, 2025 | 3.12 | 3.16 | 3.16 | 3.16 | 3.07 | 61.86M |
| October 31, 2025 | 3.16 | 3.13 | 3.13 | 3.19 | 3.11 | 66M |
| October 30, 2025 | 3.15 | 3.15 | 3.15 | 3.22 | 3.13 | 91.25M |
| October 29, 2025 | 3.09 | 3.19 | 3.19 | 3.23 | 3.04 | 147.05M |
| October 28, 2025 | 3.09 | 3.12 | 3.12 | 3.22 | 3.08 | 170.86M |
| October 27, 2025 | 3.02 | 2.98 | 2.98 | 3.04 | 2.95 | 53.14M |
| October 24, 2025 | 3.01 | 3.02 | 3.02 | 3.18 | 3 | 75.52M |
| October 23, 2025 | 2.92 | 3.01 | 3.01 | 3.02 | 2.89 | 55.31M |
| October 22, 2025 | 2.92 | 2.93 | 2.93 | 2.95 | 2.88 | 38M |
| October 21, 2025 | 2.9 | 2.95 | 2.95 | 2.97 | 2.88 | 43.53M |