3.42
+0.0399999(+1.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 10, 2025 | 3.39 | 3.42 | 3.42 | 3.51 | 3.32 | 9.35M |
| December 09, 2025 | 3.34 | 3.38 | 3.38 | 3.41 | 3.28 | 6.82M |
| December 08, 2025 | 3.34 | 3.35 | 3.35 | 3.45 | 3.29 | 15.55M |
| December 05, 2025 | 3.24 | 3.29 | 3.29 | 3.33 | 3.23 | 5.57M |
| December 04, 2025 | 3.4 | 3.24 | 3.24 | 3.4 | 3.23 | 13.29M |
| December 03, 2025 | 3.36 | 3.4 | 3.4 | 3.43 | 3.32 | 8.19M |
| December 02, 2025 | 3.38 | 3.33 | 3.33 | 3.45 | 3.31 | 9.79M |
| December 01, 2025 | 3.48 | 3.4 | 3.4 | 3.59 | 3.4 | 12.37M |
| November 28, 2025 | 3.56 | 3.47 | 3.47 | 3.56 | 3.44 | 9.56M |
| November 27, 2025 | 3.28 | 3.48 | 3.48 | 3.5 | 3.23 | 17.57M |
| November 26, 2025 | 3.29 | 3.35 | 3.35 | 3.52 | 3.26 | 25.2M |
| November 25, 2025 | 3.24 | 3.35 | 3.35 | 3.54 | 3.24 | 30.05M |
| November 24, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 1.74M |
| November 21, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 2.75M |
| November 20, 2025 | 3.98 | 3.78 | 3.78 | 3.99 | 3.78 | 15.32M |
| November 19, 2025 | 4 | 3.98 | 3.98 | 4.05 | 3.78 | 22.29M |
| November 18, 2025 | 3.76 | 3.86 | 3.86 | 3.86 | 3.68 | 8.49M |
| November 17, 2025 | 3.58 | 3.68 | 3.68 | 3.68 | 3.56 | 18.24M |
| November 14, 2025 | 3.42 | 3.5 | 3.5 | 3.5 | 3.34 | 13.43M |
| November 13, 2025 | 3.26 | 3.33 | 3.33 | 3.39 | 3.2 | 13.78M |
| November 12, 2025 | 3.39 | 3.35 | 3.35 | 3.49 | 3.33 | 15.25M |
| November 11, 2025 | 3.38 | 3.38 | 3.38 | 3.53 | 3.32 | 23.05M |
| November 10, 2025 | 3.26 | 3.36 | 3.36 | 3.36 | 3.25 | 15.17M |
| November 07, 2025 | 3.43 | 3.2 | 3.2 | 3.43 | 3.15 | 39.8M |
| November 06, 2025 | 3.2 | 3.27 | 3.27 | 3.27 | 3.18 | 15.37M |
| November 05, 2025 | 2.96 | 3.11 | 3.11 | 3.11 | 2.96 | 20.85M |
| November 04, 2025 | 2.97 | 2.96 | 2.96 | 3.03 | 2.87 | 21.07M |
| November 03, 2025 | 2.87 | 2.92 | 2.92 | 2.92 | 2.83 | 27.89M |
| October 31, 2025 | 2.65 | 2.78 | 2.78 | 2.78 | 2.65 | 9.07M |
| October 30, 2025 | 2.68 | 2.65 | 2.65 | 2.69 | 2.64 | 4.12M |
| October 29, 2025 | 2.69 | 2.67 | 2.67 | 2.74 | 2.64 | 8.63M |
| October 28, 2025 | 2.82 | 2.73 | 2.73 | 2.89 | 2.68 | 14.15M |
| October 27, 2025 | 2.78 | 2.8 | 2.8 | 2.91 | 2.75 | 17.2M |
| October 24, 2025 | 2.65 | 2.78 | 2.78 | 2.78 | 2.63 | 15.61M |
| October 23, 2025 | 2.68 | 2.65 | 2.65 | 2.68 | 2.62 | 4.02M |
| October 22, 2025 | 2.65 | 2.68 | 2.68 | 2.73 | 2.63 | 6.12M |
| October 21, 2025 | 2.62 | 2.67 | 2.67 | 2.72 | 2.57 | 10.17M |
| October 20, 2025 | 2.51 | 2.64 | 2.64 | 2.64 | 2.48 | 9.59M |
| October 17, 2025 | 2.5 | 2.51 | 2.51 | 2.55 | 2.49 | 2.38M |
| October 16, 2025 | 2.5 | 2.5 | 2.5 | 2.51 | 2.48 | 2.34M |
| October 15, 2025 | 2.5 | 2.5 | 2.5 | 2.51 | 2.47 | 2.09M |
| October 14, 2025 | 2.55 | 2.5 | 2.5 | 2.56 | 2.48 | 2.54M |
| October 13, 2025 | 2.45 | 2.54 | 2.54 | 2.55 | 2.45 | 4.17M |
| October 10, 2025 | 2.51 | 2.58 | 2.58 | 2.59 | 2.44 | 7.68M |
| October 09, 2025 | 2.61 | 2.51 | 2.51 | 2.61 | 2.5 | 6.86M |
| September 30, 2025 | 2.59 | 2.61 | 2.61 | 2.63 | 2.58 | 2.21M |
| September 29, 2025 | 2.59 | 2.59 | 2.59 | 2.62 | 2.56 | 2.74M |
| September 26, 2025 | 2.57 | 2.6 | 2.6 | 2.6 | 2.55 | 1.99M |
| September 25, 2025 | 2.61 | 2.58 | 2.58 | 2.61 | 2.57 | 2.5M |
| September 24, 2025 | 2.56 | 2.61 | 2.61 | 2.63 | 2.56 | 2.79M |
| September 23, 2025 | 2.62 | 2.57 | 2.57 | 2.63 | 2.55 | 4.47M |
| September 22, 2025 | 2.64 | 2.61 | 2.61 | 2.65 | 2.61 | 1.66M |
| September 19, 2025 | 2.64 | 2.64 | 2.64 | 2.67 | 2.62 | 2.28M |
| September 18, 2025 | 2.67 | 2.64 | 2.64 | 2.7 | 2.63 | 4.93M |
| September 17, 2025 | 2.69 | 2.68 | 2.68 | 2.72 | 2.65 | 6.92M |
| September 16, 2025 | 2.68 | 2.7 | 2.7 | 2.72 | 2.67 | 4.55M |
| September 15, 2025 | 2.72 | 2.68 | 2.68 | 2.73 | 2.65 | 5.9M |
| September 12, 2025 | 2.75 | 2.73 | 2.73 | 2.76 | 2.7 | 4.55M |
| September 11, 2025 | 2.75 | 2.71 | 2.71 | 2.77 | 2.69 | 6.14M |
| September 10, 2025 | 2.65 | 2.74 | 2.74 | 2.77 | 2.63 | 7.82M |