3.04
-0.03(-0.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2.98 | 3.04 | 3.04 | 3.09 | 2.98 | 84.44M |
| December 03, 2025 | 3.06 | 3.07 | 3.07 | 3.09 | 3.03 | 90.27M |
| December 02, 2025 | 3.08 | 3.06 | 3.06 | 3.08 | 3.03 | 69.89M |
| December 01, 2025 | 3.07 | 3.08 | 3.08 | 3.13 | 3.06 | 110.26M |
| November 28, 2025 | 2.98 | 3.06 | 3.06 | 3.1 | 2.96 | 146.94M |
| November 27, 2025 | 2.99 | 2.97 | 2.97 | 3.02 | 2.97 | 82.54M |
| November 26, 2025 | 3.02 | 2.99 | 2.99 | 3.04 | 2.99 | 81.02M |
| November 25, 2025 | 3.01 | 3.02 | 3.02 | 3.04 | 2.99 | 107.15M |
| November 24, 2025 | 3.04 | 2.99 | 2.99 | 3.05 | 2.95 | 114.52M |
| November 21, 2025 | 3.16 | 3.01 | 3.01 | 3.17 | 3 | 194.32M |
| November 20, 2025 | 3.2 | 3.21 | 3.21 | 3.29 | 3.18 | 131.6M |
| November 19, 2025 | 3.21 | 3.19 | 3.19 | 3.27 | 3.16 | 138.56M |
| November 18, 2025 | 3.34 | 3.22 | 3.22 | 3.38 | 3.2 | 219.46M |
| November 17, 2025 | 3.33 | 3.37 | 3.37 | 3.4 | 3.28 | 209.75M |
| November 14, 2025 | 3.29 | 3.35 | 3.35 | 3.4 | 3.22 | 225.89M |
| November 13, 2025 | 3.22 | 3.33 | 3.33 | 3.38 | 3.22 | 282.23M |
| November 12, 2025 | 3.26 | 3.24 | 3.24 | 3.31 | 3.2 | 178.4M |
| November 11, 2025 | 3.24 | 3.27 | 3.27 | 3.32 | 3.22 | 217.86M |
| November 10, 2025 | 3.23 | 3.23 | 3.23 | 3.31 | 3.22 | 206.11M |
| November 07, 2025 | 3.22 | 3.22 | 3.22 | 3.25 | 3.19 | 189.93M |
| November 06, 2025 | 3.25 | 3.21 | 3.21 | 3.26 | 3.17 | 355.56M |
| November 05, 2025 | 2.93 | 3.25 | 3.25 | 3.25 | 2.92 | 227.98M |
| November 04, 2025 | 3 | 2.95 | 2.95 | 3.02 | 2.93 | 108.27M |
| November 03, 2025 | 3.04 | 3.02 | 3.02 | 3.09 | 2.97 | 104.24M |
| October 31, 2025 | 3.05 | 3.02 | 3.02 | 3.1 | 3.01 | 131.37M |
| October 30, 2025 | 3.04 | 3.04 | 3.04 | 3.06 | 3.01 | 102.14M |
| October 29, 2025 | 2.98 | 3.05 | 3.05 | 3.06 | 2.95 | 122.14M |
| October 28, 2025 | 3.03 | 2.97 | 2.97 | 3.03 | 2.96 | 106.96M |
| October 27, 2025 | 2.98 | 3.03 | 3.03 | 3.12 | 2.97 | 194.16M |
| October 24, 2025 | 2.98 | 2.94 | 2.94 | 3.02 | 2.93 | 99.52M |
| October 23, 2025 | 2.95 | 2.98 | 2.98 | 2.99 | 2.91 | 91.2M |
| October 22, 2025 | 2.95 | 2.96 | 2.96 | 2.97 | 2.92 | 77.3M |
| October 21, 2025 | 2.94 | 2.96 | 2.96 | 2.98 | 2.92 | 84.76M |
| October 20, 2025 | 3 | 2.93 | 2.93 | 3.01 | 2.91 | 120.1M |
| October 17, 2025 | 3.03 | 2.97 | 2.97 | 3.09 | 2.96 | 133M |
| October 16, 2025 | 3.06 | 3.02 | 3.02 | 3.1 | 3.01 | 142.67M |
| October 15, 2025 | 3.08 | 3.07 | 3.07 | 3.12 | 3.04 | 123.17M |
| October 14, 2025 | 3.16 | 3.08 | 3.08 | 3.22 | 3.06 | 196.76M |
| October 13, 2025 | 3.02 | 3.13 | 3.13 | 3.16 | 3 | 195.02M |
| October 10, 2025 | 3.12 | 3.11 | 3.11 | 3.16 | 3.09 | 169.26M |
| October 09, 2025 | 3.11 | 3.13 | 3.13 | 3.13 | 3.07 | 277.19M |
| September 30, 2025 | 3.08 | 3.07 | 3.07 | 3.1 | 3.01 | 369.79M |
| September 29, 2025 | 2.81 | 3.08 | 3.08 | 3.08 | 2.77 | 242.98M |
| September 26, 2025 | 2.81 | 2.8 | 2.8 | 2.84 | 2.79 | 64.44M |
| September 25, 2025 | 2.82 | 2.81 | 2.81 | 2.87 | 2.8 | 82.17M |
| September 24, 2025 | 2.81 | 2.83 | 2.83 | 2.84 | 2.8 | 55.66M |
| September 23, 2025 | 2.86 | 2.82 | 2.82 | 2.86 | 2.76 | 112.48M |
| September 22, 2025 | 2.89 | 2.87 | 2.87 | 2.9 | 2.83 | 90.94M |
| September 19, 2025 | 2.91 | 2.89 | 2.89 | 2.97 | 2.88 | 106.29M |
| September 18, 2025 | 2.98 | 2.94 | 2.94 | 3.02 | 2.9 | 158.1M |
| September 17, 2025 | 2.95 | 3 | 3 | 3.04 | 2.9 | 180.66M |
| September 16, 2025 | 2.97 | 2.96 | 2.96 | 2.99 | 2.89 | 135.47M |
| September 15, 2025 | 2.98 | 2.97 | 2.97 | 3.05 | 2.95 | 150.41M |
| September 12, 2025 | 2.91 | 2.96 | 2.96 | 2.98 | 2.88 | 174.8M |
| September 11, 2025 | 2.89 | 2.91 | 2.91 | 2.92 | 2.87 | 112.21M |
| September 10, 2025 | 2.92 | 2.9 | 2.9 | 2.92 | 2.86 | 111.16M |
| September 09, 2025 | 2.91 | 2.93 | 2.93 | 2.96 | 2.89 | 173.71M |
| September 08, 2025 | 2.86 | 2.92 | 2.92 | 2.94 | 2.85 | 158.76M |
| September 05, 2025 | 2.77 | 2.85 | 2.85 | 2.85 | 2.76 | 117.74M |
| September 04, 2025 | 2.8 | 2.77 | 2.77 | 2.85 | 2.74 | 121.55M |