3.08
-0.01(-0.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.04 | 3.09 | 3.09 | 3.14 | 3.04 | 92.33M |
| December 03, 2025 | 3.05 | 3.14 | 3.14 | 3.21 | 3.02 | 186.02M |
| December 02, 2025 | 3.08 | 3.06 | 3.06 | 3.1 | 3.05 | 94M |
| December 01, 2025 | 3.09 | 3.11 | 3.11 | 3.15 | 3.06 | 149.21M |
| November 28, 2025 | 3.04 | 3.05 | 3.05 | 3.08 | 2.97 | 163.39M |
| November 27, 2025 | 3.2 | 3.04 | 3.04 | 3.23 | 3.04 | 262.64M |
| November 26, 2025 | 2.83 | 3.11 | 3.11 | 3.11 | 2.82 | 194.75M |
| November 25, 2025 | 2.81 | 2.83 | 2.83 | 2.85 | 2.8 | 41M |
| November 24, 2025 | 2.78 | 2.82 | 2.82 | 2.86 | 2.76 | 55.55M |
| November 21, 2025 | 2.86 | 2.77 | 2.77 | 2.88 | 2.75 | 81.22M |
| November 20, 2025 | 2.92 | 2.88 | 2.88 | 2.93 | 2.86 | 56.34M |
| November 19, 2025 | 2.94 | 2.92 | 2.92 | 2.98 | 2.9 | 51.57M |
| November 18, 2025 | 2.99 | 2.95 | 2.95 | 3 | 2.91 | 79.68M |
| November 17, 2025 | 2.99 | 3 | 3 | 3.01 | 2.96 | 52.06M |
| November 14, 2025 | 2.98 | 2.99 | 2.99 | 3.03 | 2.98 | 60.53M |
| November 13, 2025 | 2.96 | 3 | 3 | 3 | 2.94 | 55.72M |
| November 12, 2025 | 2.99 | 2.96 | 2.96 | 3.02 | 2.95 | 56.32M |
| November 11, 2025 | 2.96 | 2.99 | 2.99 | 3 | 2.94 | 65.28M |
| November 10, 2025 | 2.9 | 2.96 | 2.96 | 2.96 | 2.88 | 79.59M |
| November 07, 2025 | 2.9 | 2.9 | 2.9 | 2.92 | 2.89 | 40.04M |
| November 06, 2025 | 2.94 | 2.9 | 2.9 | 2.94 | 2.89 | 60.21M |
| November 05, 2025 | 2.87 | 2.93 | 2.93 | 2.94 | 2.86 | 86.57M |
| November 04, 2025 | 2.9 | 2.88 | 2.88 | 2.91 | 2.86 | 48.06M |
| November 03, 2025 | 2.87 | 2.91 | 2.91 | 2.91 | 2.87 | 45.91M |
| October 31, 2025 | 2.83 | 2.89 | 2.89 | 2.89 | 2.83 | 63.31M |
| October 30, 2025 | 2.87 | 2.83 | 2.83 | 2.87 | 2.83 | 46.08M |
| October 29, 2025 | 2.86 | 2.87 | 2.87 | 2.88 | 2.84 | 33.77M |
| October 28, 2025 | 2.87 | 2.86 | 2.86 | 2.88 | 2.85 | 39.84M |
| October 27, 2025 | 2.88 | 2.88 | 2.88 | 2.89 | 2.86 | 41.96M |
| October 24, 2025 | 2.9 | 2.87 | 2.87 | 2.92 | 2.86 | 58.22M |
| October 23, 2025 | 2.89 | 2.91 | 2.91 | 2.91 | 2.86 | 43.94M |
| October 22, 2025 | 2.89 | 2.9 | 2.9 | 2.92 | 2.89 | 48.39M |
| October 21, 2025 | 2.85 | 2.9 | 2.9 | 2.91 | 2.84 | 61.57M |
| October 20, 2025 | 2.84 | 2.84 | 2.84 | 2.86 | 2.83 | 37.97M |
| October 17, 2025 | 2.86 | 2.83 | 2.83 | 2.91 | 2.83 | 61.31M |
| October 16, 2025 | 2.91 | 2.86 | 2.86 | 2.91 | 2.86 | 50.86M |
| October 15, 2025 | 2.89 | 2.91 | 2.91 | 2.92 | 2.88 | 55.08M |
| October 14, 2025 | 2.9 | 2.89 | 2.89 | 2.92 | 2.88 | 59.17M |
| October 13, 2025 | 2.85 | 2.89 | 2.89 | 2.9 | 2.82 | 57.75M |
| October 10, 2025 | 2.89 | 2.91 | 2.91 | 2.94 | 2.88 | 62.81M |
| October 09, 2025 | 2.87 | 2.9 | 2.9 | 2.91 | 2.85 | 62.71M |
| September 30, 2025 | 2.88 | 2.88 | 2.88 | 2.9 | 2.87 | 47.92M |
| September 29, 2025 | 2.91 | 2.88 | 2.88 | 2.91 | 2.85 | 74.12M |
| September 26, 2025 | 2.9 | 2.91 | 2.91 | 2.93 | 2.89 | 50.75M |
| September 25, 2025 | 2.97 | 2.92 | 2.92 | 2.97 | 2.9 | 85.41M |
| September 24, 2025 | 2.96 | 2.98 | 2.98 | 2.99 | 2.93 | 72.89M |
| September 23, 2025 | 3.07 | 2.97 | 2.97 | 3.07 | 2.94 | 100.9M |
| September 22, 2025 | 3.14 | 3.08 | 3.08 | 3.15 | 3.05 | 87.44M |
| September 19, 2025 | 3.22 | 3.16 | 3.16 | 3.22 | 3.12 | 101.77M |
| September 18, 2025 | 3.26 | 3.23 | 3.23 | 3.36 | 3.2 | 119.18M |
| September 17, 2025 | 3.32 | 3.29 | 3.29 | 3.32 | 3.25 | 92.86M |
| September 16, 2025 | 3.31 | 3.33 | 3.33 | 3.4 | 3.27 | 160.37M |
| September 15, 2025 | 3.14 | 3.27 | 3.27 | 3.28 | 3.13 | 157.01M |
| September 12, 2025 | 3.2 | 3.16 | 3.16 | 3.24 | 3.16 | 109.49M |
| September 11, 2025 | 3.23 | 3.22 | 3.22 | 3.23 | 3.17 | 120.25M |
| September 10, 2025 | 3.18 | 3.22 | 3.22 | 3.23 | 3.17 | 144.8M |
| September 09, 2025 | 3.22 | 3.15 | 3.15 | 3.24 | 3.12 | 116.65M |
| September 08, 2025 | 3.12 | 3.14 | 3.14 | 3.17 | 3.1 | 101.55M |
| September 05, 2025 | 3.1 | 3.14 | 3.14 | 3.14 | 3.02 | 149.63M |
| September 04, 2025 | 3.05 | 3.1 | 3.1 | 3.12 | 3.03 | 132.02M |