3.40
+0.02(+0.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 3.39 | 3.4 | 3.4 | 3.41 | 3.34 | 15.1M |
| December 04, 2025 | 3.44 | 3.38 | 3.38 | 3.5 | 3.37 | 23.57M |
| December 03, 2025 | 3.54 | 3.51 | 3.51 | 3.54 | 3.48 | 24.34M |
| December 02, 2025 | 3.5 | 3.53 | 3.53 | 3.56 | 3.45 | 22.06M |
| December 01, 2025 | 3.5 | 3.5 | 3.5 | 3.54 | 3.47 | 19.26M |
| November 28, 2025 | 3.44 | 3.5 | 3.5 | 3.5 | 3.4 | 20.46M |
| November 27, 2025 | 3.4 | 3.44 | 3.44 | 3.48 | 3.35 | 23.16M |
| November 26, 2025 | 3.42 | 3.39 | 3.39 | 3.49 | 3.38 | 18.23M |
| November 25, 2025 | 3.45 | 3.43 | 3.43 | 3.46 | 3.42 | 16.7M |
| November 24, 2025 | 3.35 | 3.44 | 3.44 | 3.46 | 3.35 | 20.52M |
| November 21, 2025 | 3.39 | 3.33 | 3.33 | 3.46 | 3.33 | 18.25M |
| November 20, 2025 | 3.48 | 3.44 | 3.44 | 3.5 | 3.39 | 16.15M |
| November 19, 2025 | 3.51 | 3.48 | 3.48 | 3.55 | 3.44 | 18.06M |
| November 18, 2025 | 3.53 | 3.53 | 3.53 | 3.59 | 3.48 | 19.49M |
| November 17, 2025 | 3.51 | 3.55 | 3.55 | 3.57 | 3.48 | 21.7M |
| November 14, 2025 | 3.51 | 3.51 | 3.51 | 3.63 | 3.5 | 23.3M |
| November 13, 2025 | 3.44 | 3.55 | 3.55 | 3.55 | 3.42 | 26.26M |
| November 12, 2025 | 3.51 | 3.45 | 3.45 | 3.54 | 3.44 | 19.04M |
| November 11, 2025 | 3.47 | 3.5 | 3.5 | 3.51 | 3.44 | 19.12M |
| November 10, 2025 | 3.37 | 3.48 | 3.48 | 3.5 | 3.32 | 30.15M |
| November 07, 2025 | 3.37 | 3.36 | 3.36 | 3.41 | 3.34 | 18.54M |
| November 06, 2025 | 3.36 | 3.37 | 3.37 | 3.4 | 3.3 | 24.53M |
| November 05, 2025 | 3.32 | 3.38 | 3.38 | 3.4 | 3.3 | 24.29M |
| November 04, 2025 | 3.29 | 3.32 | 3.32 | 3.33 | 3.28 | 19.31M |
| November 03, 2025 | 3.33 | 3.31 | 3.31 | 3.35 | 3.27 | 20.77M |
| October 31, 2025 | 3.2 | 3.26 | 3.26 | 3.27 | 3.19 | 23.43M |
| October 30, 2025 | 3.24 | 3.19 | 3.19 | 3.24 | 3.18 | 16.81M |
| October 29, 2025 | 3.24 | 3.23 | 3.23 | 3.25 | 3.19 | 17.91M |
| October 28, 2025 | 3.26 | 3.25 | 3.25 | 3.27 | 3.23 | 15.11M |
| October 27, 2025 | 3.27 | 3.26 | 3.26 | 3.28 | 3.23 | 18.08M |
| October 24, 2025 | 3.32 | 3.26 | 3.26 | 3.35 | 3.26 | 20.89M |
| October 23, 2025 | 3.17 | 3.33 | 3.33 | 3.35 | 3.17 | 23.15M |
| October 22, 2025 | 3.25 | 3.29 | 3.29 | 3.31 | 3.25 | 21.34M |
| October 21, 2025 | 3.19 | 3.26 | 3.26 | 3.26 | 3.18 | 23.24M |
| October 20, 2025 | 3.15 | 3.2 | 3.2 | 3.2 | 3.15 | 17.23M |
| October 17, 2025 | 3.17 | 3.14 | 3.14 | 3.19 | 3.14 | 20.77M |
| October 16, 2025 | 3.2 | 3.17 | 3.17 | 3.23 | 3.15 | 20.43M |
| October 15, 2025 | 3.18 | 3.21 | 3.21 | 3.24 | 3.17 | 21.04M |
| October 14, 2025 | 3.18 | 3.18 | 3.18 | 3.21 | 3.17 | 23.78M |
| October 13, 2025 | 3.11 | 3.17 | 3.17 | 3.17 | 3.08 | 22.06M |
| October 10, 2025 | 3.16 | 3.18 | 3.18 | 3.21 | 3.16 | 25.54M |
| October 09, 2025 | 3.23 | 3.17 | 3.17 | 3.24 | 3.15 | 32.18M |
| September 30, 2025 | 3.3 | 3.26 | 3.26 | 3.32 | 3.26 | 27.1M |
| September 29, 2025 | 3.29 | 3.3 | 3.3 | 3.33 | 3.23 | 27.1M |
| September 26, 2025 | 3.31 | 3.31 | 3.31 | 3.35 | 3.27 | 32.15M |
| September 25, 2025 | 3.36 | 3.33 | 3.33 | 3.37 | 3.28 | 48.44M |
| September 24, 2025 | 3.46 | 3.39 | 3.39 | 3.47 | 3.34 | 65.54M |
| September 23, 2025 | 3.88 | 3.47 | 3.47 | 3.89 | 3.47 | 99.79M |
| September 22, 2025 | 4.05 | 3.86 | 3.86 | 4.08 | 3.82 | 84.08M |
| September 19, 2025 | 4.03 | 4.08 | 4.08 | 4.32 | 3.91 | 135.33M |
| September 18, 2025 | 3.89 | 4.12 | 4.12 | 4.27 | 3.85 | 146.81M |
| September 17, 2025 | 4.07 | 3.88 | 3.88 | 4.13 | 3.87 | 63.31M |
| September 16, 2025 | 3.91 | 4.02 | 4.02 | 4.18 | 3.88 | 82.65M |
| September 15, 2025 | 3.77 | 3.85 | 3.85 | 3.86 | 3.73 | 32.45M |
| September 12, 2025 | 3.78 | 3.79 | 3.79 | 3.84 | 3.76 | 27.08M |
| September 11, 2025 | 3.85 | 3.81 | 3.81 | 3.87 | 3.7 | 40.98M |
| September 10, 2025 | 3.77 | 3.87 | 3.87 | 3.89 | 3.74 | 41.03M |
| September 09, 2025 | 3.82 | 3.78 | 3.78 | 3.83 | 3.73 | 34.79M |
| September 08, 2025 | 3.83 | 3.82 | 3.82 | 3.93 | 3.78 | 50.32M |
| September 05, 2025 | 3.85 | 3.88 | 3.88 | 3.89 | 3.68 | 73.38M |