3.59
+0.13(+3.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 3.45 | 3.59 | 3.59 | 3.77 | 3.38 | 102.41M |
| December 04, 2025 | 3.44 | 3.46 | 3.46 | 3.59 | 3.44 | 48.43M |
| December 03, 2025 | 3.54 | 3.58 | 3.58 | 3.61 | 3.48 | 62.49M |
| December 02, 2025 | 3.55 | 3.54 | 3.54 | 3.61 | 3.5 | 60.58M |
| December 01, 2025 | 3.53 | 3.56 | 3.56 | 3.65 | 3.47 | 91.27M |
| November 28, 2025 | 3.44 | 3.47 | 3.47 | 3.49 | 3.38 | 91.6M |
| November 27, 2025 | 3.49 | 3.42 | 3.42 | 3.5 | 3.39 | 159.7M |
| November 26, 2025 | 3.24 | 3.55 | 3.55 | 3.55 | 3.23 | 124.46M |
| November 25, 2025 | 3.23 | 3.23 | 3.23 | 3.27 | 3.21 | 16.37M |
| November 24, 2025 | 3.27 | 3.22 | 3.22 | 3.29 | 3.19 | 23.1M |
| November 21, 2025 | 3.28 | 3.22 | 3.22 | 3.36 | 3.22 | 26.52M |
| November 20, 2025 | 3.35 | 3.3 | 3.3 | 3.36 | 3.28 | 17.61M |
| November 19, 2025 | 3.38 | 3.35 | 3.35 | 3.4 | 3.33 | 21.3M |
| November 18, 2025 | 3.41 | 3.37 | 3.37 | 3.42 | 3.34 | 24.43M |
| November 17, 2025 | 3.38 | 3.41 | 3.41 | 3.42 | 3.36 | 22.28M |
| November 14, 2025 | 3.29 | 3.39 | 3.39 | 3.44 | 3.29 | 28.47M |
| November 13, 2025 | 3.29 | 3.39 | 3.39 | 3.4 | 3.29 | 23.39M |
| November 12, 2025 | 3.37 | 3.38 | 3.38 | 3.41 | 3.35 | 27M |
| November 11, 2025 | 3.36 | 3.38 | 3.38 | 3.39 | 3.35 | 20.4M |
| November 10, 2025 | 3.31 | 3.36 | 3.36 | 3.37 | 3.29 | 21.93M |
| November 07, 2025 | 3.29 | 3.3 | 3.3 | 3.32 | 3.28 | 12.86M |
| November 06, 2025 | 3.31 | 3.29 | 3.29 | 3.32 | 3.28 | 11.1M |
| November 05, 2025 | 3.27 | 3.31 | 3.31 | 3.33 | 3.26 | 19.54M |
| November 04, 2025 | 3.27 | 3.28 | 3.28 | 3.29 | 3.24 | 14.14M |
| November 03, 2025 | 3.23 | 3.27 | 3.27 | 3.28 | 3.22 | 17.18M |
| October 31, 2025 | 3.18 | 3.22 | 3.22 | 3.24 | 3.18 | 15.71M |
| October 30, 2025 | 3.19 | 3.16 | 3.16 | 3.2 | 3.16 | 11.17M |
| October 29, 2025 | 3.2 | 3.19 | 3.19 | 3.22 | 3.16 | 11.76M |
| October 28, 2025 | 3.23 | 3.22 | 3.22 | 3.24 | 3.2 | 9.75M |
| October 27, 2025 | 3.23 | 3.22 | 3.22 | 3.25 | 3.18 | 17.43M |
| October 24, 2025 | 3.3 | 3.23 | 3.23 | 3.31 | 3.23 | 20.98M |
| October 23, 2025 | 3.15 | 3.3 | 3.3 | 3.3 | 3.15 | 17.61M |
| October 22, 2025 | 3.24 | 3.25 | 3.25 | 3.29 | 3.22 | 17.14M |
| October 21, 2025 | 3.15 | 3.22 | 3.22 | 3.24 | 3.15 | 16.02M |
| October 20, 2025 | 3.16 | 3.18 | 3.18 | 3.19 | 3.15 | 12.27M |
| October 17, 2025 | 3.15 | 3.15 | 3.15 | 3.19 | 3.13 | 17.44M |
| October 16, 2025 | 3.17 | 3.15 | 3.15 | 3.18 | 3.14 | 11.44M |
| October 15, 2025 | 3.15 | 3.17 | 3.17 | 3.18 | 3.14 | 12.88M |
| October 14, 2025 | 3.15 | 3.15 | 3.15 | 3.17 | 3.13 | 15.67M |
| October 13, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.07 | 15.19M |
| October 10, 2025 | 3.15 | 3.19 | 3.19 | 3.2 | 3.15 | 15.83M |
| October 09, 2025 | 3.16 | 3.17 | 3.17 | 3.17 | 3.12 | 12.72M |
| September 30, 2025 | 3.18 | 3.16 | 3.16 | 3.19 | 3.14 | 10.29M |
| September 29, 2025 | 3.17 | 3.18 | 3.18 | 3.18 | 3.09 | 13.27M |
| September 26, 2025 | 3.15 | 3.17 | 3.17 | 3.19 | 3.13 | 11.05M |
| September 25, 2025 | 3.21 | 3.16 | 3.16 | 3.21 | 3.15 | 13.99M |
| September 24, 2025 | 3.18 | 3.22 | 3.22 | 3.22 | 3.16 | 13.65M |
| September 23, 2025 | 3.29 | 3.19 | 3.19 | 3.29 | 3.15 | 27.31M |
| September 22, 2025 | 3.28 | 3.28 | 3.28 | 3.31 | 3.24 | 16.92M |
| September 19, 2025 | 3.42 | 3.29 | 3.29 | 3.42 | 3.28 | 23.56M |
| September 18, 2025 | 3.4 | 3.35 | 3.35 | 3.43 | 3.32 | 25.39M |
| September 17, 2025 | 3.49 | 3.42 | 3.42 | 3.49 | 3.4 | 23.71M |
| September 16, 2025 | 3.41 | 3.48 | 3.48 | 3.48 | 3.4 | 28.49M |
| September 15, 2025 | 3.41 | 3.41 | 3.41 | 3.43 | 3.38 | 20.46M |
| September 12, 2025 | 3.42 | 3.41 | 3.41 | 3.43 | 3.39 | 19.83M |
| September 11, 2025 | 3.43 | 3.41 | 3.41 | 3.44 | 3.37 | 26.45M |
| September 10, 2025 | 3.44 | 3.45 | 3.45 | 3.49 | 3.42 | 29.08M |
| September 09, 2025 | 3.42 | 3.44 | 3.44 | 3.44 | 3.39 | 25.81M |
| September 08, 2025 | 3.39 | 3.43 | 3.43 | 3.47 | 3.38 | 37.7M |
| September 05, 2025 | 3.4 | 3.4 | 3.4 | 3.41 | 3.33 | 40.2M |