3.21
+0.11(+3.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 3.11 | 3.21 | 3.21 | 3.24 | 3.08 | 36.35M |
| December 24, 2025 | 3.08 | 3.1 | 3.1 | 3.16 | 3.06 | 27.71M |
| December 23, 2025 | 3.23 | 3.08 | 3.08 | 3.24 | 3.07 | 46.22M |
| December 22, 2025 | 3.24 | 3.23 | 3.23 | 3.26 | 3.17 | 21.24M |
| December 19, 2025 | 3.22 | 3.25 | 3.25 | 3.26 | 3.18 | 24.02M |
| December 18, 2025 | 3.23 | 3.21 | 3.21 | 3.29 | 3.19 | 26.44M |
| December 17, 2025 | 3.21 | 3.22 | 3.22 | 3.24 | 3.15 | 36.1M |
| December 16, 2025 | 3.27 | 3.21 | 3.21 | 3.27 | 3.19 | 34.19M |
| December 15, 2025 | 3.33 | 3.27 | 3.27 | 3.33 | 3.26 | 35.57M |
| December 12, 2025 | 3.23 | 3.33 | 3.33 | 3.41 | 3.22 | 58.48M |
| December 11, 2025 | 3.28 | 3.25 | 3.25 | 3.31 | 3.18 | 44.62M |
| December 10, 2025 | 3.27 | 3.28 | 3.28 | 3.31 | 3.17 | 65.59M |
| December 09, 2025 | 3.24 | 3.26 | 3.26 | 3.31 | 3.22 | 53.94M |
| December 08, 2025 | 3.22 | 3.23 | 3.23 | 3.28 | 3.17 | 64.4M |
| December 05, 2025 | 3.04 | 3.22 | 3.22 | 3.25 | 3.01 | 70.42M |
| December 04, 2025 | 2.85 | 3.04 | 3.04 | 3.16 | 2.85 | 66.61M |
| December 03, 2025 | 3.12 | 3.17 | 3.17 | 3.31 | 3.07 | 88.41M |
| December 02, 2025 | 3.04 | 3.12 | 3.12 | 3.15 | 3.04 | 80.09M |
| December 01, 2025 | 3.04 | 3.07 | 3.07 | 3.15 | 2.94 | 108.14M |
| November 28, 2025 | 2.85 | 2.94 | 2.94 | 2.97 | 2.77 | 76.12M |
| November 27, 2025 | 2.76 | 2.9 | 2.9 | 3.04 | 2.73 | 91.35M |
| November 26, 2025 | 2.73 | 2.76 | 2.76 | 2.82 | 2.73 | 19.57M |
| November 25, 2025 | 2.76 | 2.75 | 2.75 | 2.77 | 2.73 | 17.78M |
| November 24, 2025 | 2.75 | 2.74 | 2.74 | 2.76 | 2.71 | 19.52M |
| November 21, 2025 | 2.83 | 2.71 | 2.71 | 2.87 | 2.71 | 38.09M |
| November 20, 2025 | 2.88 | 2.85 | 2.85 | 2.89 | 2.82 | 22.39M |
| November 19, 2025 | 2.96 | 2.86 | 2.86 | 2.96 | 2.85 | 31.82M |
| November 18, 2025 | 3.04 | 2.95 | 2.95 | 3.04 | 2.92 | 41.29M |
| November 17, 2025 | 3.05 | 3.04 | 3.04 | 3.09 | 3.02 | 50.63M |
| November 14, 2025 | 2.82 | 3.09 | 3.09 | 3.21 | 2.82 | 100.75M |
| November 13, 2025 | 2.89 | 2.99 | 2.99 | 3.03 | 2.84 | 75.82M |
| November 12, 2025 | 2.88 | 2.89 | 2.89 | 2.9 | 2.83 | 25.23M |
| November 11, 2025 | 2.86 | 2.88 | 2.88 | 2.89 | 2.83 | 31.48M |
| November 10, 2025 | 2.81 | 2.84 | 2.84 | 2.91 | 2.78 | 35.35M |
| November 07, 2025 | 2.82 | 2.8 | 2.8 | 2.83 | 2.79 | 21.88M |
| November 06, 2025 | 2.86 | 2.81 | 2.81 | 2.88 | 2.8 | 27.49M |
| November 05, 2025 | 2.82 | 2.86 | 2.86 | 2.89 | 2.79 | 29.29M |
| November 04, 2025 | 2.84 | 2.82 | 2.82 | 2.9 | 2.8 | 21.62M |
| November 03, 2025 | 2.81 | 2.85 | 2.85 | 2.85 | 2.8 | 21.72M |
| October 31, 2025 | 2.77 | 2.81 | 2.81 | 2.84 | 2.77 | 16.59M |
| October 30, 2025 | 2.82 | 2.78 | 2.78 | 2.86 | 2.78 | 23.35M |
| October 29, 2025 | 2.87 | 2.83 | 2.83 | 2.87 | 2.78 | 27.49M |
| October 28, 2025 | 2.83 | 2.88 | 2.88 | 2.88 | 2.81 | 26.16M |
| October 27, 2025 | 2.84 | 2.84 | 2.84 | 2.87 | 2.82 | 20.86M |
| October 24, 2025 | 2.9 | 2.86 | 2.86 | 2.9 | 2.83 | 22.02M |
| October 23, 2025 | 2.79 | 2.88 | 2.88 | 2.9 | 2.79 | 18.22M |
| October 22, 2025 | 2.92 | 2.89 | 2.89 | 2.94 | 2.87 | 21.25M |
| October 21, 2025 | 2.86 | 2.92 | 2.92 | 2.98 | 2.85 | 41.58M |
| October 20, 2025 | 2.79 | 2.81 | 2.81 | 2.82 | 2.76 | 17.29M |
| October 17, 2025 | 2.79 | 2.77 | 2.77 | 2.88 | 2.76 | 26.87M |
| October 16, 2025 | 2.82 | 2.82 | 2.82 | 2.85 | 2.76 | 29.43M |
| October 15, 2025 | 2.78 | 2.83 | 2.83 | 2.84 | 2.76 | 19.3M |
| October 14, 2025 | 2.83 | 2.77 | 2.77 | 2.87 | 2.77 | 27.76M |
| October 13, 2025 | 2.78 | 2.83 | 2.83 | 2.87 | 2.74 | 25.91M |
| October 10, 2025 | 2.86 | 2.87 | 2.87 | 2.95 | 2.82 | 27.08M |
| October 09, 2025 | 2.94 | 2.87 | 2.87 | 2.94 | 2.83 | 37.84M |
| September 30, 2025 | 2.91 | 2.93 | 2.93 | 2.94 | 2.88 | 33.87M |
| September 29, 2025 | 2.82 | 2.92 | 2.92 | 2.93 | 2.77 | 41.45M |
| September 26, 2025 | 2.82 | 2.81 | 2.81 | 2.91 | 2.8 | 38.95M |
| September 25, 2025 | 2.83 | 2.81 | 2.81 | 2.86 | 2.79 | 31.35M |