3.28
-0.01(-0.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.28 | 3.29 | 3.29 | 3.36 | 3.28 | 9.73M |
| December 03, 2025 | 3.37 | 3.33 | 3.33 | 3.37 | 3.32 | 8.31M |
| December 02, 2025 | 3.34 | 3.36 | 3.36 | 3.37 | 3.3 | 10.76M |
| December 01, 2025 | 3.34 | 3.34 | 3.34 | 3.36 | 3.31 | 10.96M |
| November 28, 2025 | 3.28 | 3.33 | 3.33 | 3.34 | 3.25 | 11.19M |
| November 27, 2025 | 3.33 | 3.28 | 3.28 | 3.35 | 3.28 | 11.77M |
| November 26, 2025 | 3.35 | 3.32 | 3.32 | 3.37 | 3.31 | 11.2M |
| November 25, 2025 | 3.4 | 3.35 | 3.35 | 3.41 | 3.35 | 12.37M |
| November 24, 2025 | 3.38 | 3.38 | 3.38 | 3.42 | 3.33 | 13.81M |
| November 21, 2025 | 3.53 | 3.36 | 3.36 | 3.53 | 3.36 | 18.87M |
| November 20, 2025 | 3.52 | 3.51 | 3.51 | 3.54 | 3.48 | 11.09M |
| November 19, 2025 | 3.59 | 3.5 | 3.5 | 3.61 | 3.48 | 17.36M |
| November 18, 2025 | 3.69 | 3.59 | 3.59 | 3.73 | 3.57 | 17.77M |
| November 17, 2025 | 3.68 | 3.71 | 3.71 | 3.72 | 3.66 | 11.42M |
| November 14, 2025 | 3.7 | 3.7 | 3.7 | 3.74 | 3.68 | 11.13M |
| November 13, 2025 | 3.67 | 3.7 | 3.7 | 3.71 | 3.63 | 12.44M |
| November 12, 2025 | 3.69 | 3.66 | 3.66 | 3.69 | 3.62 | 11.74M |
| November 11, 2025 | 3.66 | 3.69 | 3.69 | 3.7 | 3.63 | 15.48M |
| November 10, 2025 | 3.62 | 3.64 | 3.64 | 3.68 | 3.58 | 15.31M |
| November 07, 2025 | 3.6 | 3.62 | 3.62 | 3.65 | 3.59 | 13.12M |
| November 06, 2025 | 3.6 | 3.6 | 3.6 | 3.61 | 3.56 | 11.81M |
| November 05, 2025 | 3.55 | 3.59 | 3.59 | 3.61 | 3.52 | 13.04M |
| November 04, 2025 | 3.59 | 3.56 | 3.56 | 3.6 | 3.53 | 12.34M |
| November 03, 2025 | 3.57 | 3.59 | 3.59 | 3.62 | 3.55 | 13.18M |
| October 31, 2025 | 3.59 | 3.57 | 3.57 | 3.62 | 3.56 | 10.58M |
| October 30, 2025 | 3.61 | 3.6 | 3.6 | 3.64 | 3.58 | 16.39M |
| October 29, 2025 | 3.62 | 3.61 | 3.61 | 3.63 | 3.45 | 20.77M |
| October 28, 2025 | 3.6 | 3.63 | 3.63 | 3.64 | 3.56 | 14.12M |
| October 27, 2025 | 3.59 | 3.6 | 3.6 | 3.64 | 3.56 | 14.8M |
| October 24, 2025 | 3.65 | 3.56 | 3.56 | 3.69 | 3.55 | 13.72M |
| October 23, 2025 | 3.64 | 3.66 | 3.66 | 3.67 | 3.59 | 10.25M |
| October 22, 2025 | 3.6 | 3.64 | 3.64 | 3.67 | 3.58 | 9.87M |
| October 21, 2025 | 3.58 | 3.62 | 3.62 | 3.64 | 3.54 | 10.31M |
| October 20, 2025 | 3.58 | 3.57 | 3.57 | 3.6 | 3.52 | 9.77M |
| October 17, 2025 | 3.58 | 3.56 | 3.56 | 3.67 | 3.55 | 14.24M |
| October 16, 2025 | 3.65 | 3.57 | 3.57 | 3.66 | 3.57 | 12.65M |
| October 15, 2025 | 3.63 | 3.66 | 3.66 | 3.68 | 3.61 | 13.09M |
| October 14, 2025 | 3.67 | 3.63 | 3.63 | 3.72 | 3.6 | 14.27M |
| October 13, 2025 | 3.6 | 3.66 | 3.66 | 3.68 | 3.52 | 16.46M |
| October 10, 2025 | 3.59 | 3.66 | 3.66 | 3.66 | 3.55 | 17.3M |
| October 09, 2025 | 3.52 | 3.61 | 3.61 | 3.62 | 3.51 | 22.5M |
| September 30, 2025 | 3.48 | 3.48 | 3.48 | 3.52 | 3.45 | 10.48M |
| September 29, 2025 | 3.45 | 3.49 | 3.49 | 3.49 | 3.35 | 15.09M |
| September 26, 2025 | 3.45 | 3.46 | 3.46 | 3.48 | 3.42 | 12.21M |
| September 25, 2025 | 3.49 | 3.45 | 3.45 | 3.5 | 3.44 | 9.53M |
| September 24, 2025 | 3.48 | 3.49 | 3.49 | 3.51 | 3.45 | 10.06M |
| September 23, 2025 | 3.58 | 3.49 | 3.49 | 3.6 | 3.44 | 14.42M |
| September 22, 2025 | 3.58 | 3.6 | 3.6 | 3.61 | 3.52 | 13.21M |
| September 19, 2025 | 3.63 | 3.6 | 3.6 | 3.69 | 3.56 | 17.19M |
| September 18, 2025 | 3.63 | 3.61 | 3.61 | 3.73 | 3.58 | 28.24M |
| September 17, 2025 | 3.77 | 3.72 | 3.72 | 3.78 | 3.68 | 14.76M |
| September 16, 2025 | 3.75 | 3.78 | 3.78 | 3.82 | 3.73 | 22.26M |
| September 15, 2025 | 3.72 | 3.76 | 3.76 | 3.77 | 3.66 | 23.08M |
| September 12, 2025 | 3.63 | 3.72 | 3.72 | 3.74 | 3.62 | 25.34M |
| September 11, 2025 | 3.67 | 3.64 | 3.64 | 3.67 | 3.58 | 19.2M |
| September 10, 2025 | 3.71 | 3.68 | 3.68 | 3.71 | 3.64 | 11.51M |
| September 09, 2025 | 3.69 | 3.71 | 3.71 | 3.75 | 3.67 | 14.33M |
| September 08, 2025 | 3.68 | 3.72 | 3.72 | 3.74 | 3.66 | 15.53M |
| September 05, 2025 | 3.59 | 3.68 | 3.68 | 3.72 | 3.56 | 19.15M |
| September 04, 2025 | 3.61 | 3.59 | 3.59 | 3.62 | 3.55 | 12.13M |