3.64
+0.33(+9.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 31, 2025 | 3.31 | 3.64 | 3.64 | 3.64 | 3.24 | 67.25M |
| December 30, 2025 | 3.34 | 3.31 | 3.31 | 3.35 | 3.29 | 12.78M |
| December 29, 2025 | 3.36 | 3.34 | 3.34 | 3.37 | 3.31 | 13.43M |
| December 26, 2025 | 3.36 | 3.36 | 3.36 | 3.43 | 3.32 | 19.64M |
| December 25, 2025 | 3.34 | 3.37 | 3.37 | 3.38 | 3.3 | 11.9M |
| December 24, 2025 | 3.28 | 3.34 | 3.34 | 3.38 | 3.26 | 14.72M |
| December 23, 2025 | 3.34 | 3.28 | 3.28 | 3.34 | 3.26 | 12.37M |
| December 22, 2025 | 3.33 | 3.34 | 3.34 | 3.37 | 3.3 | 10.39M |
| December 19, 2025 | 3.24 | 3.32 | 3.32 | 3.33 | 3.22 | 14.88M |
| December 18, 2025 | 3.26 | 3.25 | 3.25 | 3.29 | 3.21 | 12.96M |
| December 17, 2025 | 3.22 | 3.25 | 3.25 | 3.27 | 3.19 | 14.06M |
| December 16, 2025 | 3.31 | 3.24 | 3.24 | 3.34 | 3.23 | 12.96M |
| December 15, 2025 | 3.29 | 3.32 | 3.32 | 3.37 | 3.26 | 14.16M |
| December 12, 2025 | 3.32 | 3.29 | 3.29 | 3.34 | 3.28 | 16.02M |
| December 11, 2025 | 3.42 | 3.33 | 3.33 | 3.43 | 3.32 | 19.78M |
| December 10, 2025 | 3.39 | 3.42 | 3.42 | 3.44 | 3.35 | 19.9M |
| December 09, 2025 | 3.4 | 3.39 | 3.39 | 3.42 | 3.34 | 14.73M |
| December 08, 2025 | 3.43 | 3.4 | 3.4 | 3.43 | 3.36 | 18.02M |
| December 05, 2025 | 3.33 | 3.39 | 3.39 | 3.4 | 3.29 | 22.65M |
| December 04, 2025 | 3.36 | 3.35 | 3.35 | 3.43 | 3.33 | 16M |
| December 03, 2025 | 3.41 | 3.42 | 3.42 | 3.43 | 3.36 | 17.31M |
| December 02, 2025 | 3.39 | 3.41 | 3.41 | 3.42 | 3.34 | 15.65M |
| December 01, 2025 | 3.46 | 3.4 | 3.4 | 3.49 | 3.38 | 20.75M |
| November 28, 2025 | 3.36 | 3.43 | 3.43 | 3.44 | 3.32 | 20.51M |
| November 27, 2025 | 3.31 | 3.35 | 3.35 | 3.37 | 3.3 | 19.37M |
| November 26, 2025 | 3.4 | 3.32 | 3.32 | 3.4 | 3.3 | 20.81M |
| November 25, 2025 | 3.28 | 3.37 | 3.37 | 3.46 | 3.26 | 35.42M |
| November 24, 2025 | 3.28 | 3.25 | 3.25 | 3.29 | 3.19 | 31.28M |
| November 21, 2025 | 3.44 | 3.25 | 3.25 | 3.45 | 3.24 | 39.58M |
| November 20, 2025 | 3.49 | 3.43 | 3.43 | 3.52 | 3.4 | 29.31M |
| November 19, 2025 | 3.57 | 3.46 | 3.46 | 3.58 | 3.44 | 38.97M |
| November 18, 2025 | 3.69 | 3.58 | 3.58 | 3.71 | 3.51 | 51.95M |
| November 17, 2025 | 3.69 | 3.69 | 3.69 | 3.77 | 3.65 | 48.91M |
| November 14, 2025 | 3.84 | 3.73 | 3.73 | 3.89 | 3.71 | 64.06M |
| November 13, 2025 | 3.91 | 3.86 | 3.86 | 3.95 | 3.76 | 97.89M |
| November 12, 2025 | 3.89 | 4 | 4 | 4.19 | 3.84 | 137.27M |
| November 11, 2025 | 3.83 | 3.81 | 3.81 | 4.1 | 3.74 | 91.32M |
| November 10, 2025 | 3.8 | 3.83 | 3.83 | 3.87 | 3.7 | 91.4M |
| November 07, 2025 | 3.74 | 3.8 | 3.8 | 4.07 | 3.67 | 163.15M |
| November 06, 2025 | 4.1 | 3.87 | 3.87 | 4.1 | 3.81 | 228.48M |
| November 05, 2025 | 3.38 | 3.73 | 3.73 | 3.73 | 3.38 | 53.46M |
| November 04, 2025 | 3.44 | 3.39 | 3.39 | 3.55 | 3.37 | 84.87M |
| November 03, 2025 | 3.41 | 3.49 | 3.49 | 3.52 | 3.3 | 137.43M |
| October 31, 2025 | 3.74 | 3.59 | 3.59 | 3.83 | 3.55 | 195.46M |
| October 30, 2025 | 3.25 | 3.48 | 3.48 | 3.48 | 3.13 | 30.67M |
| October 29, 2025 | 3.17 | 3.16 | 3.16 | 3.19 | 3.12 | 13.91M |
| October 28, 2025 | 3.19 | 3.18 | 3.18 | 3.21 | 3.16 | 11.19M |
| October 27, 2025 | 3.18 | 3.2 | 3.2 | 3.24 | 3.15 | 17.65M |
| October 24, 2025 | 3.25 | 3.19 | 3.19 | 3.25 | 3.1 | 19.25M |
| October 23, 2025 | 3.26 | 3.23 | 3.23 | 3.26 | 3.18 | 13.8M |
| October 22, 2025 | 3.24 | 3.25 | 3.25 | 3.29 | 3.22 | 14.9M |
| October 21, 2025 | 3.22 | 3.26 | 3.26 | 3.26 | 3.19 | 17.41M |
| October 20, 2025 | 3.18 | 3.2 | 3.2 | 3.21 | 3.14 | 18.14M |
| October 17, 2025 | 3.15 | 3.13 | 3.13 | 3.2 | 3.13 | 17.25M |
| October 16, 2025 | 3.15 | 3.16 | 3.16 | 3.19 | 3.12 | 15.79M |
| October 15, 2025 | 3.13 | 3.15 | 3.15 | 3.16 | 3.1 | 13.27M |
| October 14, 2025 | 3.18 | 3.11 | 3.11 | 3.2 | 3.1 | 19.76M |
| October 13, 2025 | 3.08 | 3.14 | 3.14 | 3.15 | 3.04 | 18.36M |
| October 10, 2025 | 3.14 | 3.19 | 3.19 | 3.26 | 3.1 | 26.77M |
| October 09, 2025 | 3.14 | 3.13 | 3.13 | 3.15 | 3.06 | 18.24M |