3.00
-0.05(-1.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.07 | 3 | 3 | 3.07 | 2.99 | 46.93M |
| December 03, 2025 | 3.13 | 3.05 | 3.05 | 3.13 | 3.04 | 59.07M |
| December 02, 2025 | 3.1 | 3.12 | 3.12 | 3.13 | 3.05 | 53.52M |
| December 01, 2025 | 3.07 | 3.1 | 3.09 | 3.15 | 3.07 | 52.32M |
| November 28, 2025 | 3.07 | 3.13 | 3.13 | 3.14 | 3.05 | 64.81M |
| November 27, 2025 | 3.06 | 3.05 | 3.05 | 3.08 | 3.03 | 59.59M |
| November 26, 2025 | 3.1 | 3.07 | 3.07 | 3.14 | 3.06 | 62.27M |
| November 25, 2025 | 3.08 | 3.11 | 3.11 | 3.13 | 3.05 | 62.29M |
| November 24, 2025 | 3.04 | 3.09 | 3.09 | 3.11 | 2.98 | 98.45M |
| November 21, 2025 | 3.1 | 3.02 | 3.02 | 3.15 | 3.01 | 115.61M |
| November 20, 2025 | 3.18 | 3.14 | 3.14 | 3.19 | 3.11 | 75M |
| November 19, 2025 | 3.28 | 3.17 | 3.17 | 3.31 | 3.14 | 129.12M |
| November 18, 2025 | 3.38 | 3.29 | 3.29 | 3.38 | 3.26 | 135.61M |
| November 17, 2025 | 3.31 | 3.39 | 3.39 | 3.45 | 3.29 | 180.57M |
| November 14, 2025 | 3.31 | 3.34 | 3.34 | 3.39 | 3.29 | 204.45M |
| November 13, 2025 | 3.32 | 3.34 | 3.34 | 3.4 | 3.23 | 266.88M |
| November 12, 2025 | 3.36 | 3.3 | 3.3 | 3.55 | 3.26 | 490.36M |
| November 11, 2025 | 3.03 | 3.3 | 3.3 | 3.3 | 3.01 | 310.64M |
| November 10, 2025 | 2.96 | 3 | 3 | 3.02 | 2.95 | 75.63M |
| November 07, 2025 | 2.94 | 2.96 | 2.96 | 2.97 | 2.93 | 50.46M |
| November 06, 2025 | 2.96 | 2.94 | 2.94 | 2.97 | 2.93 | 46.44M |
| November 05, 2025 | 2.91 | 2.96 | 2.96 | 2.97 | 2.9 | 66.86M |
| November 04, 2025 | 2.91 | 2.92 | 2.92 | 2.93 | 2.9 | 46.91M |
| November 03, 2025 | 2.88 | 2.91 | 2.91 | 2.92 | 2.87 | 50.4M |
| October 31, 2025 | 2.86 | 2.88 | 2.88 | 2.9 | 2.85 | 48.36M |
| October 30, 2025 | 2.86 | 2.86 | 2.86 | 2.9 | 2.85 | 53.02M |
| October 29, 2025 | 2.87 | 2.86 | 2.86 | 2.88 | 2.84 | 39.87M |
| October 28, 2025 | 2.89 | 2.87 | 2.87 | 2.91 | 2.87 | 37.21M |
| October 27, 2025 | 2.9 | 2.91 | 2.91 | 2.92 | 2.87 | 58.48M |
| October 24, 2025 | 2.94 | 2.9 | 2.9 | 3.01 | 2.89 | 71.32M |
| October 23, 2025 | 2.92 | 2.92 | 2.92 | 2.93 | 2.87 | 46.98M |
| October 22, 2025 | 2.9 | 2.92 | 2.92 | 2.94 | 2.89 | 65.63M |
| October 21, 2025 | 2.83 | 2.89 | 2.89 | 2.9 | 2.82 | 76.26M |
| October 20, 2025 | 2.83 | 2.82 | 2.82 | 2.84 | 2.8 | 37.55M |
| October 17, 2025 | 2.86 | 2.8 | 2.8 | 2.88 | 2.8 | 55.1M |
| October 16, 2025 | 2.9 | 2.86 | 2.86 | 2.92 | 2.86 | 47.19M |
| October 15, 2025 | 2.89 | 2.9 | 2.9 | 2.91 | 2.87 | 49.79M |
| October 14, 2025 | 2.91 | 2.9 | 2.9 | 2.92 | 2.87 | 53.9M |
| October 13, 2025 | 2.85 | 2.9 | 2.9 | 2.9 | 2.82 | 60.8M |
| October 10, 2025 | 2.86 | 2.9 | 2.9 | 2.9 | 2.84 | 59.94M |
| October 09, 2025 | 2.85 | 2.86 | 2.86 | 2.86 | 2.82 | 47.64M |
| September 30, 2025 | 2.88 | 2.85 | 2.85 | 2.88 | 2.84 | 49.74M |
| September 29, 2025 | 2.9 | 2.88 | 2.88 | 2.91 | 2.84 | 63.51M |
| September 26, 2025 | 2.81 | 2.9 | 2.9 | 3.03 | 2.8 | 124.1M |
| September 25, 2025 | 2.85 | 2.82 | 2.82 | 2.86 | 2.81 | 41.18M |
| September 24, 2025 | 2.82 | 2.85 | 2.85 | 2.86 | 2.79 | 48.07M |
| September 23, 2025 | 2.85 | 2.82 | 2.82 | 2.86 | 2.77 | 76.88M |
| September 22, 2025 | 2.89 | 2.86 | 2.86 | 2.9 | 2.84 | 41.59M |
| September 19, 2025 | 2.94 | 2.89 | 2.89 | 2.96 | 2.88 | 65.91M |
| September 18, 2025 | 2.99 | 2.96 | 2.96 | 3.02 | 2.92 | 98.68M |
| September 17, 2025 | 3.01 | 3 | 3 | 3.02 | 2.96 | 87.92M |
| September 16, 2025 | 2.94 | 3 | 3 | 3 | 2.92 | 127.47M |
| September 15, 2025 | 2.89 | 2.92 | 2.92 | 2.93 | 2.88 | 79.38M |
| September 12, 2025 | 2.84 | 2.87 | 2.87 | 2.89 | 2.83 | 63.19M |
| September 11, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.8 | 40.08M |
| September 10, 2025 | 2.82 | 2.84 | 2.84 | 2.84 | 2.81 | 31.36M |
| September 09, 2025 | 2.82 | 2.82 | 2.82 | 2.83 | 2.8 | 36.73M |
| September 08, 2025 | 2.82 | 2.83 | 2.83 | 2.84 | 2.81 | 36.85M |
| September 05, 2025 | 2.79 | 2.82 | 2.82 | 2.82 | 2.76 | 47.95M |
| September 04, 2025 | 2.78 | 2.79 | 2.79 | 2.81 | 2.77 | 52.58M |