3.55
+0.03(+0.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3.61 | 3.52 | 3.52 | 3.62 | 3.51 | 68.64M |
| December 23, 2025 | 3.68 | 3.59 | 3.59 | 3.71 | 3.56 | 117.04M |
| December 22, 2025 | 3.6 | 3.67 | 3.67 | 3.76 | 3.51 | 186.19M |
| December 19, 2025 | 3.28 | 3.62 | 3.62 | 3.62 | 3.25 | 102.93M |
| December 18, 2025 | 3.19 | 3.29 | 3.29 | 3.34 | 3.18 | 84.61M |
| December 17, 2025 | 3.28 | 3.22 | 3.22 | 3.3 | 3.14 | 95.7M |
| December 16, 2025 | 3.25 | 3.26 | 3.26 | 3.42 | 3.23 | 110.33M |
| December 15, 2025 | 3.18 | 3.25 | 3.25 | 3.3 | 3.18 | 83.82M |
| December 12, 2025 | 3.25 | 3.18 | 3.18 | 3.29 | 3.16 | 101.32M |
| December 11, 2025 | 3.52 | 3.26 | 3.26 | 3.54 | 3.26 | 147.95M |
| December 10, 2025 | 3.74 | 3.54 | 3.54 | 3.82 | 3.51 | 150.79M |
| December 09, 2025 | 3.71 | 3.62 | 3.62 | 3.74 | 3.54 | 182.33M |
| December 08, 2025 | 4 | 3.76 | 3.76 | 4.1 | 3.66 | 298.04M |
| December 05, 2025 | 3.44 | 3.76 | 3.76 | 3.76 | 3.38 | 69.65M |
| December 04, 2025 | 3.33 | 3.42 | 3.42 | 3.68 | 3.33 | 90.11M |
| December 03, 2025 | 3.52 | 3.59 | 3.59 | 3.65 | 3.49 | 112.94M |
| December 02, 2025 | 3.4 | 3.55 | 3.55 | 3.65 | 3.36 | 111.6M |
| December 01, 2025 | 3.4 | 3.4 | 3.4 | 3.46 | 3.38 | 52.71M |
| November 28, 2025 | 3.33 | 3.41 | 3.41 | 3.41 | 3.24 | 58.59M |
| November 27, 2025 | 3.25 | 3.32 | 3.32 | 3.36 | 3.23 | 52.22M |
| November 26, 2025 | 3.24 | 3.25 | 3.25 | 3.32 | 3.22 | 47.06M |
| November 25, 2025 | 3.26 | 3.22 | 3.22 | 3.27 | 3.18 | 43.05M |
| November 24, 2025 | 3.22 | 3.19 | 3.19 | 3.34 | 3.15 | 53.82M |
| November 21, 2025 | 3.38 | 3.17 | 3.17 | 3.42 | 3.16 | 67.37M |
| November 20, 2025 | 3.55 | 3.38 | 3.38 | 3.58 | 3.37 | 85.6M |
| November 19, 2025 | 3.44 | 3.5 | 3.5 | 3.63 | 3.37 | 102.02M |
| November 18, 2025 | 3.48 | 3.43 | 3.43 | 3.51 | 3.38 | 37.2M |
| November 17, 2025 | 3.48 | 3.49 | 3.49 | 3.54 | 3.46 | 30.5M |
| November 14, 2025 | 3.28 | 3.5 | 3.5 | 3.59 | 3.28 | 27.81M |
| November 13, 2025 | 3.46 | 3.53 | 3.53 | 3.54 | 3.42 | 36.18M |
| November 12, 2025 | 3.45 | 3.47 | 3.47 | 3.5 | 3.43 | 44.99M |
| November 11, 2025 | 3.38 | 3.46 | 3.46 | 3.47 | 3.35 | 44.51M |
| November 10, 2025 | 3.3 | 3.39 | 3.39 | 3.39 | 3.27 | 33.92M |
| November 07, 2025 | 3.28 | 3.29 | 3.29 | 3.31 | 3.25 | 26.06M |
| November 06, 2025 | 3.31 | 3.29 | 3.29 | 3.32 | 3.25 | 21.88M |
| November 05, 2025 | 3.28 | 3.32 | 3.32 | 3.36 | 3.27 | 30.79M |
| November 04, 2025 | 3.3 | 3.31 | 3.31 | 3.32 | 3.27 | 21.47M |
| November 03, 2025 | 3.25 | 3.32 | 3.32 | 3.33 | 3.24 | 31.43M |
| October 31, 2025 | 3.21 | 3.22 | 3.22 | 3.26 | 3.19 | 17.62M |
| October 30, 2025 | 3.24 | 3.21 | 3.21 | 3.25 | 3.2 | 17.55M |
| October 29, 2025 | 3.26 | 3.23 | 3.23 | 3.27 | 3.2 | 18.49M |
| October 28, 2025 | 3.3 | 3.28 | 3.28 | 3.31 | 3.25 | 23.59M |
| October 27, 2025 | 3.28 | 3.29 | 3.29 | 3.38 | 3.27 | 48.14M |
| October 24, 2025 | 3.24 | 3.26 | 3.26 | 3.33 | 3.22 | 50.59M |
| October 23, 2025 | 3.17 | 3.22 | 3.22 | 3.27 | 3.16 | 36.6M |
| October 22, 2025 | 3.12 | 3.18 | 3.18 | 3.21 | 3.11 | 39.34M |
| October 21, 2025 | 3.07 | 3.14 | 3.14 | 3.15 | 3.05 | 27.42M |
| October 20, 2025 | 3.05 | 3.07 | 3.07 | 3.07 | 3.05 | 12.9M |
| October 17, 2025 | 3.07 | 3.05 | 3.05 | 3.1 | 3.03 | 17.27M |
| October 16, 2025 | 3.11 | 3.08 | 3.08 | 3.13 | 3.07 | 18.09M |
| October 15, 2025 | 3.11 | 3.12 | 3.12 | 3.13 | 3.09 | 23.48M |
| October 14, 2025 | 3.09 | 3.09 | 3.09 | 3.12 | 3.07 | 19.48M |
| October 13, 2025 | 3.07 | 3.09 | 3.09 | 3.1 | 3.02 | 22.91M |
| October 10, 2025 | 3.1 | 3.13 | 3.13 | 3.16 | 3.09 | 29.12M |
| October 09, 2025 | 3.11 | 3.09 | 3.09 | 3.11 | 3.05 | 18.95M |
| September 30, 2025 | 3.09 | 3.1 | 3.1 | 3.11 | 3.07 | 17.17M |
| September 29, 2025 | 3.08 | 3.09 | 3.09 | 3.1 | 2.98 | 25.86M |
| September 26, 2025 | 3.07 | 3.08 | 3.08 | 3.12 | 3.05 | 23.15M |
| September 25, 2025 | 3.14 | 3.08 | 3.08 | 3.16 | 3.07 | 24.63M |
| September 24, 2025 | 3.11 | 3.13 | 3.13 | 3.16 | 3.09 | 22.74M |