3.80
-0.02(-0.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.5 | 3.8 | 3.8 | 4.06 | 3.5 | 173.89M |
| December 03, 2025 | 3.89 | 3.82 | 3.82 | 3.94 | 3.79 | 142.16M |
| December 02, 2025 | 3.9 | 3.85 | 3.85 | 3.91 | 3.76 | 239.32M |
| December 01, 2025 | 3.58 | 3.94 | 3.94 | 3.94 | 3.58 | 102.92M |
| November 28, 2025 | 3.5 | 3.58 | 3.58 | 3.59 | 3.47 | 49.36M |
| November 27, 2025 | 3.5 | 3.49 | 3.49 | 3.53 | 3.44 | 37.45M |
| November 26, 2025 | 3.58 | 3.51 | 3.51 | 3.6 | 3.5 | 49.49M |
| November 25, 2025 | 3.48 | 3.57 | 3.57 | 3.6 | 3.46 | 67.19M |
| November 24, 2025 | 3.48 | 3.46 | 3.46 | 3.53 | 3.4 | 51.29M |
| November 21, 2025 | 3.53 | 3.44 | 3.44 | 3.61 | 3.43 | 80.54M |
| November 20, 2025 | 3.55 | 3.58 | 3.58 | 3.68 | 3.52 | 71.68M |
| November 19, 2025 | 3.52 | 3.57 | 3.57 | 3.62 | 3.52 | 62.33M |
| November 18, 2025 | 3.61 | 3.51 | 3.51 | 3.61 | 3.47 | 59.32M |
| November 17, 2025 | 3.56 | 3.61 | 3.61 | 3.62 | 3.55 | 44.27M |
| November 14, 2025 | 3.58 | 3.56 | 3.56 | 3.62 | 3.38 | 41.06M |
| November 13, 2025 | 3.38 | 3.6 | 3.6 | 3.6 | 3.38 | 53.25M |
| November 12, 2025 | 3.6 | 3.56 | 3.56 | 3.62 | 3.51 | 77.86M |
| November 11, 2025 | 3.47 | 3.56 | 3.56 | 3.71 | 3.45 | 114.92M |
| November 10, 2025 | 3.44 | 3.49 | 3.49 | 3.54 | 3.43 | 63.6M |
| November 07, 2025 | 3.38 | 3.42 | 3.42 | 3.44 | 3.37 | 45.18M |
| November 06, 2025 | 3.38 | 3.38 | 3.38 | 3.42 | 3.35 | 38.29M |
| November 05, 2025 | 3.29 | 3.38 | 3.38 | 3.39 | 3.27 | 53.37M |
| November 04, 2025 | 3.3 | 3.32 | 3.32 | 3.32 | 3.28 | 41.82M |
| November 03, 2025 | 3.25 | 3.32 | 3.32 | 3.33 | 3.24 | 49.8M |
| October 31, 2025 | 3.21 | 3.23 | 3.23 | 3.28 | 3.21 | 39.1M |
| October 30, 2025 | 3.29 | 3.22 | 3.22 | 3.3 | 3.21 | 57.6M |
| October 29, 2025 | 3.34 | 3.3 | 3.3 | 3.36 | 3.27 | 66.48M |
| October 28, 2025 | 3.44 | 3.37 | 3.37 | 3.45 | 3.34 | 89.02M |
| October 27, 2025 | 3.43 | 3.4 | 3.4 | 3.47 | 3.34 | 175.45M |
| October 24, 2025 | 3.38 | 3.53 | 3.53 | 3.73 | 3.31 | 235.84M |
| October 23, 2025 | 3.31 | 3.39 | 3.39 | 3.39 | 3.28 | 54.07M |
| October 22, 2025 | 3.31 | 3.32 | 3.32 | 3.37 | 3.29 | 32.51M |
| October 21, 2025 | 3.3 | 3.33 | 3.33 | 3.34 | 3.28 | 43.31M |
| October 20, 2025 | 3.22 | 3.28 | 3.28 | 3.34 | 3.18 | 57.02M |
| October 17, 2025 | 3.25 | 3.2 | 3.2 | 3.3 | 3.19 | 36.67M |
| October 16, 2025 | 3.32 | 3.25 | 3.25 | 3.32 | 3.22 | 51.51M |
| October 15, 2025 | 3.26 | 3.32 | 3.32 | 3.32 | 3.24 | 54.78M |
| October 14, 2025 | 3.24 | 3.26 | 3.26 | 3.3 | 3.22 | 59.22M |
| October 13, 2025 | 3.14 | 3.2 | 3.2 | 3.22 | 3.11 | 40.55M |
| October 10, 2025 | 3.16 | 3.18 | 3.18 | 3.2 | 3.14 | 31.1M |
| October 09, 2025 | 3.1 | 3.18 | 3.18 | 3.19 | 3.1 | 39.78M |
| September 30, 2025 | 3.09 | 3.09 | 3.09 | 3.1 | 3.07 | 21.63M |
| September 29, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.02 | 25.13M |
| September 26, 2025 | 3.07 | 3.09 | 3.09 | 3.11 | 3.05 | 26.39M |
| September 25, 2025 | 3.09 | 3.07 | 3.07 | 3.11 | 3.06 | 27.44M |
| September 24, 2025 | 3.11 | 3.09 | 3.09 | 3.12 | 3.06 | 29.39M |
| September 23, 2025 | 3.17 | 3.06 | 3.06 | 3.18 | 3.03 | 56.58M |
| September 22, 2025 | 3.21 | 3.18 | 3.18 | 3.21 | 3.14 | 32.86M |
| September 19, 2025 | 3.3 | 3.21 | 3.21 | 3.3 | 3.2 | 50.9M |
| September 18, 2025 | 3.37 | 3.31 | 3.31 | 3.44 | 3.27 | 65.57M |
| September 17, 2025 | 3.4 | 3.37 | 3.37 | 3.41 | 3.35 | 40.92M |
| September 16, 2025 | 3.37 | 3.41 | 3.41 | 3.42 | 3.34 | 60.27M |
| September 15, 2025 | 3.35 | 3.37 | 3.37 | 3.41 | 3.33 | 52.52M |
| September 12, 2025 | 3.3 | 3.33 | 3.33 | 3.36 | 3.28 | 64.49M |
| September 11, 2025 | 3.3 | 3.28 | 3.28 | 3.31 | 3.24 | 43.69M |
| September 10, 2025 | 3.26 | 3.31 | 3.31 | 3.31 | 3.25 | 56.29M |
| September 09, 2025 | 3.24 | 3.26 | 3.26 | 3.29 | 3.23 | 32.05M |
| September 08, 2025 | 3.22 | 3.26 | 3.26 | 3.28 | 3.21 | 38.46M |
| September 05, 2025 | 3.2 | 3.22 | 3.22 | 3.22 | 3.14 | 38.18M |
| September 04, 2025 | 3.2 | 3.2 | 3.2 | 3.23 | 3.15 | 45.21M |