3.09
+0.02(+0.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.15 | 3.07 | 3.07 | 3.15 | 2.97 | 12.15M |
| December 03, 2025 | 3.26 | 3.09 | 3.09 | 3.26 | 3.09 | 14.17M |
| December 02, 2025 | 3.29 | 3.25 | 3.25 | 3.35 | 3.23 | 14.17M |
| December 01, 2025 | 3.36 | 3.26 | 3.26 | 3.38 | 3.2 | 25.35M |
| November 28, 2025 | 3.15 | 3.23 | 3.23 | 3.23 | 3.14 | 11.17M |
| November 27, 2025 | 2.93 | 3.08 | 3.08 | 3.08 | 2.93 | 10.42M |
| November 26, 2025 | 2.99 | 2.93 | 2.93 | 3 | 2.93 | 6.01M |
| November 25, 2025 | 3.01 | 3 | 3 | 3.02 | 2.96 | 7.66M |
| November 24, 2025 | 2.96 | 3.02 | 3.02 | 3.05 | 2.96 | 8.32M |
| November 21, 2025 | 3 | 2.95 | 2.95 | 3.02 | 2.91 | 9.85M |
| November 20, 2025 | 3.06 | 3.03 | 3.03 | 3.07 | 3.01 | 9.12M |
| November 19, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3 | 10.01M |
| November 18, 2025 | 3.13 | 3.06 | 3.06 | 3.15 | 3.02 | 12.27M |
| November 17, 2025 | 3.11 | 3.12 | 3.12 | 3.13 | 3.08 | 11.31M |
| November 14, 2025 | 3.13 | 3.12 | 3.12 | 3.22 | 3.11 | 14.41M |
| November 13, 2025 | 3.16 | 3.12 | 3.12 | 3.25 | 3.11 | 9.69M |
| November 12, 2025 | 3.25 | 3.16 | 3.16 | 3.25 | 3.13 | 9.35M |
| November 11, 2025 | 3.22 | 3.19 | 3.19 | 3.23 | 3.16 | 7.96M |
| November 10, 2025 | 3.28 | 3.2 | 3.2 | 3.33 | 3.19 | 11.96M |
| November 07, 2025 | 3.25 | 3.27 | 3.27 | 3.32 | 3.25 | 18.05M |
| November 06, 2025 | 3.34 | 3.42 | 3.42 | 3.45 | 3.32 | 15.33M |
| November 05, 2025 | 3.22 | 3.36 | 3.36 | 3.38 | 3.2 | 21.87M |
| November 04, 2025 | 3.19 | 3.22 | 3.22 | 3.32 | 3.15 | 13.96M |
| November 03, 2025 | 3.17 | 3.18 | 3.18 | 3.21 | 3.11 | 7.1M |
| October 31, 2025 | 3.09 | 3.17 | 3.17 | 3.17 | 3.09 | 5.44M |
| October 30, 2025 | 3.15 | 3.09 | 3.09 | 3.15 | 3.08 | 6.03M |
| October 29, 2025 | 3.12 | 3.14 | 3.14 | 3.16 | 3.09 | 4.42M |
| October 28, 2025 | 3.21 | 3.1 | 3.1 | 3.23 | 3.1 | 9.76M |
| October 27, 2025 | 3.16 | 3.23 | 3.23 | 3.24 | 3.14 | 6.82M |
| October 24, 2025 | 3.19 | 3.15 | 3.15 | 3.19 | 3.14 | 6.66M |
| October 23, 2025 | 3.22 | 3.19 | 3.19 | 3.29 | 3.17 | 8.06M |
| October 22, 2025 | 3.18 | 3.23 | 3.23 | 3.23 | 3.16 | 6.61M |
| October 21, 2025 | 3.17 | 3.18 | 3.18 | 3.21 | 3.16 | 5.88M |
| October 20, 2025 | 3.13 | 3.18 | 3.18 | 3.18 | 3.09 | 7.06M |
| October 17, 2025 | 3.17 | 3.12 | 3.12 | 3.22 | 3.11 | 9.16M |
| October 16, 2025 | 3.1 | 3.15 | 3.15 | 3.15 | 3.04 | 8.63M |
| October 15, 2025 | 3.03 | 3.08 | 3.08 | 3.09 | 3.02 | 5.97M |
| October 14, 2025 | 3.04 | 3.03 | 3.03 | 3.09 | 3 | 7.61M |
| October 13, 2025 | 2.85 | 3.01 | 3.01 | 3.03 | 2.85 | 8.71M |
| October 10, 2025 | 3 | 3 | 3 | 3.1 | 2.99 | 10.5M |
| October 09, 2025 | 3.12 | 3 | 3 | 3.14 | 2.96 | 16.81M |
| September 30, 2025 | 3.14 | 3.12 | 3.12 | 3.14 | 3.07 | 5.68M |
| September 29, 2025 | 3.1 | 3.12 | 3.12 | 3.18 | 3.06 | 9.21M |
| September 26, 2025 | 3.13 | 3.15 | 3.15 | 3.2 | 3.12 | 5.88M |
| September 25, 2025 | 3.24 | 3.16 | 3.16 | 3.24 | 3.11 | 11.26M |
| September 24, 2025 | 3.2 | 3.22 | 3.22 | 3.25 | 3.17 | 5.79M |
| September 23, 2025 | 3.22 | 3.21 | 3.21 | 3.27 | 3.16 | 8.35M |
| September 22, 2025 | 3.41 | 3.27 | 3.27 | 3.41 | 3.24 | 6.82M |
| September 19, 2025 | 3.32 | 3.36 | 3.36 | 3.37 | 3.3 | 6.8M |
| September 18, 2025 | 3.37 | 3.33 | 3.33 | 3.41 | 3.29 | 10.22M |
| September 17, 2025 | 3.4 | 3.38 | 3.38 | 3.47 | 3.36 | 8.86M |
| September 16, 2025 | 3.4 | 3.42 | 3.42 | 3.54 | 3.37 | 16.38M |
| September 15, 2025 | 3.27 | 3.4 | 3.4 | 3.43 | 3.23 | 16.23M |
| September 12, 2025 | 3.2 | 3.27 | 3.27 | 3.27 | 3.19 | 12.04M |
| September 11, 2025 | 3.1 | 3.23 | 3.23 | 3.24 | 3.1 | 13.33M |
| September 10, 2025 | 3.16 | 3.09 | 3.09 | 3.16 | 3 | 13.3M |
| September 09, 2025 | 3.17 | 3.15 | 3.15 | 3.19 | 3.14 | 5.88M |
| September 08, 2025 | 3.22 | 3.18 | 3.18 | 3.22 | 3.15 | 6.92M |
| September 05, 2025 | 3.17 | 3.21 | 3.21 | 3.23 | 3.16 | 5.36M |
| September 04, 2025 | 3.19 | 3.18 | 3.18 | 3.21 | 3.12 | 6.57M |
