3.00
-0.06(-1.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.09 | 3.06 | 3.06 | 3.12 | 3.04 | 152.54M |
| December 03, 2025 | 3.16 | 3.12 | 3.12 | 3.21 | 3.07 | 212.93M |
| December 02, 2025 | 3.08 | 3.15 | 3.15 | 3.18 | 3.05 | 205.55M |
| December 01, 2025 | 3.12 | 3.1 | 3.1 | 3.16 | 3.08 | 161.6M |
| November 28, 2025 | 3.09 | 3.13 | 3.13 | 3.18 | 3.01 | 222.53M |
| November 27, 2025 | 3.03 | 3.09 | 3.09 | 3.18 | 2.96 | 250.43M |
| November 26, 2025 | 3.16 | 3.07 | 3.07 | 3.21 | 3.06 | 278.2M |
| November 25, 2025 | 3.12 | 3.18 | 3.18 | 3.32 | 3.06 | 372.17M |
| November 24, 2025 | 3.06 | 3.11 | 3.11 | 3.24 | 3 | 343.29M |
| November 21, 2025 | 3.05 | 3.06 | 3.06 | 3.15 | 2.99 | 403.41M |
| November 20, 2025 | 2.89 | 3.07 | 3.07 | 3.18 | 2.85 | 477.67M |
| November 19, 2025 | 2.94 | 2.89 | 2.89 | 2.94 | 2.88 | 114.97M |
| November 18, 2025 | 3.04 | 2.96 | 2.96 | 3.05 | 2.9 | 197.26M |
| November 17, 2025 | 3.05 | 3.05 | 3.05 | 3.08 | 3.03 | 171.82M |
| November 14, 2025 | 2.96 | 3.02 | 3.02 | 3.1 | 2.95 | 261.83M |
| November 13, 2025 | 2.92 | 2.94 | 2.94 | 2.96 | 2.9 | 117.74M |
| November 12, 2025 | 2.94 | 2.92 | 2.92 | 2.96 | 2.91 | 68.5M |
| November 11, 2025 | 2.94 | 2.94 | 2.94 | 2.96 | 2.92 | 85.52M |
| November 10, 2025 | 2.92 | 2.95 | 2.95 | 2.95 | 2.9 | 100.02M |
| November 07, 2025 | 2.87 | 2.91 | 2.91 | 2.94 | 2.86 | 92.88M |
| November 06, 2025 | 2.88 | 2.88 | 2.88 | 2.89 | 2.86 | 49.2M |
| November 05, 2025 | 2.86 | 2.88 | 2.88 | 2.9 | 2.85 | 65.21M |
| November 04, 2025 | 2.88 | 2.88 | 2.88 | 2.89 | 2.86 | 53.67M |
| November 03, 2025 | 2.88 | 2.89 | 2.89 | 2.89 | 2.85 | 48.81M |
| October 31, 2025 | 2.85 | 2.87 | 2.87 | 2.88 | 2.85 | 54.84M |
| October 30, 2025 | 2.89 | 2.86 | 2.86 | 2.91 | 2.85 | 71.08M |
| October 29, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.84 | 60.6M |
| October 28, 2025 | 2.9 | 2.88 | 2.88 | 2.9 | 2.87 | 64.53M |
| October 27, 2025 | 2.9 | 2.9 | 2.9 | 2.91 | 2.88 | 58.26M |
| October 24, 2025 | 2.93 | 2.9 | 2.9 | 2.95 | 2.89 | 99.89M |
| October 23, 2025 | 2.95 | 2.95 | 2.95 | 2.97 | 2.91 | 80.95M |
| October 22, 2025 | 2.93 | 2.95 | 2.95 | 2.98 | 2.91 | 99.64M |
| October 21, 2025 | 2.9 | 2.94 | 2.94 | 2.94 | 2.88 | 79.6M |
| October 20, 2025 | 2.9 | 2.9 | 2.9 | 2.92 | 2.88 | 66.46M |
| October 17, 2025 | 2.95 | 2.89 | 2.89 | 2.97 | 2.89 | 90.81M |
| October 16, 2025 | 3 | 2.94 | 2.94 | 3 | 2.93 | 120.32M |
| October 15, 2025 | 3 | 3 | 3 | 3.04 | 2.97 | 82.15M |
| October 14, 2025 | 3.02 | 2.99 | 2.99 | 3.08 | 2.98 | 112.64M |
| October 13, 2025 | 2.97 | 3.03 | 3.03 | 3.04 | 2.92 | 93.35M |
| October 10, 2025 | 3.02 | 3.03 | 3.03 | 3.07 | 3 | 99.55M |
| October 09, 2025 | 3.06 | 3.03 | 3.03 | 3.07 | 2.99 | 125.58M |
| September 30, 2025 | 3.02 | 3.05 | 3.05 | 3.08 | 2.98 | 126.3M |
| September 29, 2025 | 2.99 | 3.01 | 3.01 | 3.04 | 2.94 | 96.58M |
| September 26, 2025 | 3.01 | 3.01 | 3.01 | 3.09 | 3 | 101.77M |
| September 25, 2025 | 3 | 3.03 | 3.03 | 3.07 | 2.98 | 117.81M |
| September 24, 2025 | 2.93 | 3.02 | 3.02 | 3.04 | 2.92 | 150.63M |
| September 23, 2025 | 3.08 | 2.95 | 2.95 | 3.08 | 2.92 | 180.54M |
| September 22, 2025 | 3.07 | 3.08 | 3.08 | 3.1 | 2.99 | 122.84M |
| September 19, 2025 | 3.1 | 3.1 | 3.1 | 3.13 | 2.99 | 153.37M |
| September 18, 2025 | 3.2 | 3.09 | 3.09 | 3.21 | 3.05 | 133.92M |
| September 17, 2025 | 3.24 | 3.2 | 3.2 | 3.24 | 3.15 | 114.9M |
| September 16, 2025 | 3.16 | 3.25 | 3.25 | 3.25 | 3.16 | 193.61M |
| September 15, 2025 | 3.15 | 3.18 | 3.18 | 3.19 | 3.07 | 147.17M |
| September 12, 2025 | 3.1 | 3.16 | 3.16 | 3.2 | 3.08 | 170.73M |
| September 11, 2025 | 3.09 | 3.1 | 3.1 | 3.1 | 3.05 | 121.96M |
| September 10, 2025 | 3.05 | 3.11 | 3.11 | 3.11 | 3.04 | 155.03M |
| September 09, 2025 | 3.02 | 3.08 | 3.08 | 3.1 | 3 | 209.19M |
| September 08, 2025 | 3 | 3.01 | 3.01 | 3.04 | 2.99 | 108.41M |
| September 05, 2025 | 2.94 | 2.97 | 2.97 | 2.97 | 2.91 | 78.04M |
| September 04, 2025 | 2.94 | 2.93 | 2.93 | 2.97 | 2.91 | 104.42M |