3.47
+0.01(+0.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.45 | 3.47 | 3.47 | 3.48 | 3.44 | 31.32M |
| December 03, 2025 | 3.47 | 3.46 | 3.46 | 3.49 | 3.45 | 41.34M |
| December 02, 2025 | 3.46 | 3.47 | 3.47 | 3.47 | 3.44 | 30.03M |
| December 01, 2025 | 3.45 | 3.47 | 3.47 | 3.48 | 3.44 | 39.04M |
| November 28, 2025 | 3.45 | 3.46 | 3.46 | 3.47 | 3.42 | 60.38M |
| November 27, 2025 | 3.4 | 3.5 | 3.5 | 3.65 | 3.38 | 103.69M |
| November 26, 2025 | 3.47 | 3.4 | 3.4 | 3.48 | 3.38 | 49.14M |
| November 25, 2025 | 3.45 | 3.46 | 3.46 | 3.48 | 3.44 | 34.26M |
| November 24, 2025 | 3.45 | 3.44 | 3.44 | 3.46 | 3.43 | 36.99M |
| November 21, 2025 | 3.55 | 3.43 | 3.43 | 3.56 | 3.43 | 74.55M |
| November 20, 2025 | 3.6 | 3.57 | 3.57 | 3.61 | 3.56 | 42.46M |
| November 19, 2025 | 3.59 | 3.57 | 3.57 | 3.61 | 3.55 | 39.78M |
| November 18, 2025 | 3.64 | 3.6 | 3.6 | 3.65 | 3.57 | 63.69M |
| November 17, 2025 | 3.68 | 3.65 | 3.65 | 3.68 | 3.64 | 47.5M |
| November 14, 2025 | 3.69 | 3.68 | 3.68 | 3.73 | 3.68 | 59.91M |
| November 13, 2025 | 3.67 | 3.71 | 3.71 | 3.71 | 3.66 | 54.82M |
| November 12, 2025 | 3.68 | 3.67 | 3.67 | 3.7 | 3.64 | 49.24M |
| November 11, 2025 | 3.66 | 3.69 | 3.69 | 3.71 | 3.66 | 45.08M |
| November 10, 2025 | 3.66 | 3.7 | 3.7 | 3.7 | 3.65 | 51.09M |
| November 07, 2025 | 3.66 | 3.66 | 3.66 | 3.67 | 3.64 | 40.12M |
| November 06, 2025 | 3.65 | 3.66 | 3.66 | 3.68 | 3.64 | 52.19M |
| November 05, 2025 | 3.62 | 3.64 | 3.64 | 3.67 | 3.61 | 49.76M |
| November 04, 2025 | 3.64 | 3.64 | 3.64 | 3.66 | 3.61 | 46.2M |
| November 03, 2025 | 3.64 | 3.64 | 3.64 | 3.65 | 3.6 | 59.79M |
| October 31, 2025 | 3.66 | 3.64 | 3.64 | 3.67 | 3.63 | 51.86M |
| October 30, 2025 | 3.71 | 3.65 | 3.65 | 3.72 | 3.65 | 81.25M |
| October 29, 2025 | 3.63 | 3.73 | 3.73 | 3.73 | 3.63 | 102.52M |
| October 28, 2025 | 3.66 | 3.64 | 3.64 | 3.67 | 3.63 | 58.63M |
| October 27, 2025 | 3.69 | 3.67 | 3.67 | 3.69 | 3.65 | 67.01M |
| October 24, 2025 | 3.67 | 3.66 | 3.66 | 3.68 | 3.63 | 57.4M |
| October 23, 2025 | 3.62 | 3.67 | 3.67 | 3.67 | 3.59 | 66.98M |
| October 22, 2025 | 3.61 | 3.62 | 3.62 | 3.63 | 3.6 | 49.65M |
| October 21, 2025 | 3.56 | 3.63 | 3.63 | 3.65 | 3.55 | 88.42M |
| October 20, 2025 | 3.58 | 3.55 | 3.55 | 3.6 | 3.54 | 58.68M |
| October 17, 2025 | 3.6 | 3.56 | 3.56 | 3.63 | 3.55 | 62.6M |
| October 16, 2025 | 3.63 | 3.6 | 3.6 | 3.63 | 3.58 | 42.84M |
| October 15, 2025 | 3.61 | 3.64 | 3.64 | 3.64 | 3.58 | 62.99M |
| October 14, 2025 | 3.59 | 3.61 | 3.61 | 3.65 | 3.59 | 71.74M |
| October 13, 2025 | 3.56 | 3.6 | 3.6 | 3.61 | 3.53 | 69.54M |
| October 10, 2025 | 3.61 | 3.64 | 3.64 | 3.66 | 3.61 | 66.55M |
| October 09, 2025 | 3.58 | 3.63 | 3.63 | 3.63 | 3.56 | 66.86M |
| September 30, 2025 | 3.62 | 3.58 | 3.58 | 3.62 | 3.57 | 57.67M |
| September 29, 2025 | 3.54 | 3.63 | 3.63 | 3.65 | 3.52 | 90.97M |
| September 26, 2025 | 3.56 | 3.55 | 3.55 | 3.59 | 3.55 | 59.98M |
| September 25, 2025 | 3.58 | 3.57 | 3.57 | 3.59 | 3.55 | 48.77M |
| September 24, 2025 | 3.54 | 3.59 | 3.59 | 3.6 | 3.53 | 63.23M |
| September 23, 2025 | 3.61 | 3.56 | 3.56 | 3.62 | 3.51 | 92.57M |
| September 22, 2025 | 3.61 | 3.63 | 3.63 | 3.64 | 3.59 | 70.39M |
| September 19, 2025 | 3.73 | 3.63 | 3.63 | 3.74 | 3.61 | 111.42M |
| September 18, 2025 | 3.84 | 3.74 | 3.74 | 3.84 | 3.69 | 211.98M |
| September 17, 2025 | 3.7 | 3.9 | 3.9 | 3.98 | 3.69 | 314.27M |
| September 16, 2025 | 3.6 | 3.73 | 3.73 | 3.73 | 3.6 | 125.69M |
| September 15, 2025 | 3.62 | 3.61 | 3.61 | 3.64 | 3.6 | 45.66M |
| September 12, 2025 | 3.65 | 3.62 | 3.62 | 3.66 | 3.62 | 54.68M |
| September 11, 2025 | 3.59 | 3.66 | 3.66 | 3.66 | 3.56 | 82.44M |
| September 10, 2025 | 3.59 | 3.58 | 3.58 | 3.6 | 3.57 | 30.85M |
| September 09, 2025 | 3.58 | 3.6 | 3.6 | 3.61 | 3.56 | 57.56M |
| September 08, 2025 | 3.55 | 3.58 | 3.58 | 3.59 | 3.55 | 54.91M |
| September 05, 2025 | 3.55 | 3.57 | 3.57 | 3.57 | 3.51 | 60.67M |
| September 04, 2025 | 3.54 | 3.54 | 3.54 | 3.57 | 3.51 | 71.03M |