3.16
+0.03(+0.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 3.14 | 3.16 | 3.16 | 3.22 | 3.12 | 43.28M |
| December 24, 2025 | 3.09 | 3.13 | 3.13 | 3.14 | 3.05 | 35.83M |
| December 23, 2025 | 3.25 | 3.09 | 3.09 | 3.26 | 3.05 | 64.16M |
| December 22, 2025 | 3.3 | 3.26 | 3.26 | 3.32 | 3.24 | 42.31M |
| December 19, 2025 | 3.19 | 3.3 | 3.3 | 3.32 | 3.13 | 72.06M |
| December 18, 2025 | 3.16 | 3.17 | 3.17 | 3.28 | 3.07 | 91.77M |
| December 17, 2025 | 3.56 | 3.37 | 3.37 | 3.56 | 3.37 | 43.77M |
| December 16, 2025 | 3.84 | 3.74 | 3.74 | 3.96 | 3.69 | 96.04M |
| December 15, 2025 | 3.79 | 3.9 | 3.9 | 4.04 | 3.69 | 96.12M |
| December 12, 2025 | 3.89 | 3.8 | 3.8 | 3.96 | 3.76 | 80.36M |
| December 11, 2025 | 3.94 | 3.83 | 3.83 | 3.98 | 3.75 | 138.96M |
| December 10, 2025 | 3.62 | 3.98 | 3.98 | 3.98 | 3.58 | 111.51M |
| December 09, 2025 | 3.76 | 3.62 | 3.62 | 3.8 | 3.56 | 91.77M |
| December 08, 2025 | 3.8 | 3.82 | 3.82 | 3.99 | 3.7 | 129.23M |
| December 05, 2025 | 3.73 | 3.79 | 3.79 | 3.85 | 3.53 | 168.89M |
| December 04, 2025 | 3.45 | 3.92 | 3.92 | 4.28 | 3.45 | 268.71M |
| December 03, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 21.23M |
| December 02, 2025 | 3.56 | 3.54 | 3.54 | 3.64 | 3.51 | 68.39M |
| December 01, 2025 | 3.57 | 3.57 | 3.57 | 3.6 | 3.5 | 84.69M |
| November 28, 2025 | 3.45 | 3.59 | 3.59 | 3.7 | 3.36 | 139.06M |
| November 27, 2025 | 3.38 | 3.44 | 3.44 | 3.51 | 3.3 | 103.11M |
| November 26, 2025 | 3.51 | 3.43 | 3.43 | 3.62 | 3.41 | 135.28M |
| November 25, 2025 | 3.8 | 3.61 | 3.61 | 3.95 | 3.52 | 218.33M |
| November 24, 2025 | 3.69 | 3.8 | 3.8 | 4.11 | 3.52 | 232.38M |
| November 21, 2025 | 3.4 | 3.74 | 3.74 | 3.74 | 3.35 | 182.66M |
| November 20, 2025 | 3.1 | 3.4 | 3.4 | 3.4 | 3 | 45.3M |
| November 19, 2025 | 3.22 | 3.09 | 3.09 | 3.25 | 3.07 | 38.59M |
| November 18, 2025 | 3.37 | 3.21 | 3.21 | 3.38 | 3.17 | 51.22M |
| November 17, 2025 | 3.32 | 3.37 | 3.37 | 3.4 | 3.32 | 47.55M |
| November 14, 2025 | 3.3 | 3.34 | 3.34 | 3.54 | 3.28 | 46.56M |
| November 13, 2025 | 3.54 | 3.29 | 3.29 | 3.54 | 3.2 | 49.9M |
| November 12, 2025 | 3.32 | 3.27 | 3.27 | 3.37 | 3.25 | 51.83M |
| November 11, 2025 | 3.33 | 3.3 | 3.3 | 3.39 | 3.25 | 83.15M |
| November 10, 2025 | 3.31 | 3.35 | 3.35 | 3.38 | 3.18 | 115.97M |
| November 07, 2025 | 3.54 | 3.32 | 3.32 | 3.79 | 3.32 | 203.34M |
| November 06, 2025 | 3.19 | 3.52 | 3.52 | 3.52 | 3.1 | 148.72M |
| November 05, 2025 | 3.09 | 3.2 | 3.2 | 3.23 | 3.04 | 95.39M |
| November 04, 2025 | 3.21 | 3.12 | 3.12 | 3.33 | 3.07 | 139.01M |
| November 03, 2025 | 2.8 | 3.08 | 3.08 | 3.08 | 2.8 | 80.12M |
| October 31, 2025 | 2.78 | 2.8 | 2.8 | 2.83 | 2.75 | 23.5M |
| October 30, 2025 | 2.85 | 2.79 | 2.79 | 2.89 | 2.79 | 24.98M |
| October 29, 2025 | 2.9 | 2.86 | 2.86 | 2.9 | 2.78 | 34.28M |
| October 28, 2025 | 2.89 | 2.92 | 2.92 | 2.95 | 2.86 | 38.18M |
| October 27, 2025 | 2.93 | 2.89 | 2.89 | 2.94 | 2.87 | 38.3M |
| October 24, 2025 | 3.03 | 2.95 | 2.95 | 3.04 | 2.9 | 49.07M |
| October 23, 2025 | 3.07 | 2.99 | 2.99 | 3.1 | 2.94 | 69.92M |
| October 22, 2025 | 3.01 | 3.01 | 3.01 | 3.13 | 2.97 | 144.32M |
| October 21, 2025 | 2.72 | 2.99 | 2.99 | 2.99 | 2.7 | 58.87M |
| October 20, 2025 | 2.73 | 2.72 | 2.72 | 2.75 | 2.66 | 40.8M |
| October 17, 2025 | 2.86 | 2.75 | 2.75 | 2.93 | 2.66 | 76.86M |
| October 16, 2025 | 2.9 | 2.92 | 2.92 | 2.98 | 2.88 | 49.43M |
| October 15, 2025 | 2.82 | 2.92 | 2.92 | 3 | 2.79 | 99.31M |
| October 14, 2025 | 2.75 | 2.84 | 2.84 | 2.97 | 2.71 | 106.49M |
| October 13, 2025 | 2.55 | 2.7 | 2.7 | 2.77 | 2.49 | 41.66M |
| October 10, 2025 | 2.57 | 2.62 | 2.62 | 2.64 | 2.53 | 29.41M |
| October 09, 2025 | 2.62 | 2.55 | 2.55 | 2.66 | 2.5 | 26.05M |
| September 30, 2025 | 2.59 | 2.62 | 2.62 | 2.64 | 2.58 | 19.51M |
| September 29, 2025 | 2.53 | 2.58 | 2.58 | 2.58 | 2.47 | 22.01M |
| September 26, 2025 | 2.58 | 2.54 | 2.54 | 2.61 | 2.5 | 25.73M |
| September 25, 2025 | 2.9 | 2.57 | 2.57 | 2.9 | 2.56 | 26.01M |
