3.22
-0.01(-0.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.26 | 3.23 | 3.23 | 3.35 | 3.21 | 381.24M |
| December 03, 2025 | 3.43 | 3.31 | 3.31 | 3.45 | 3.31 | 566.71M |
| December 02, 2025 | 3.44 | 3.47 | 3.47 | 3.5 | 3.36 | 844.08M |
| December 01, 2025 | 3.33 | 3.56 | 3.56 | 3.65 | 3.31 | 1.33B |
| November 28, 2025 | 3.26 | 3.32 | 3.32 | 3.32 | 3.21 | 306.08M |
| November 27, 2025 | 3.27 | 3.25 | 3.25 | 3.31 | 3.25 | 266.78M |
| November 26, 2025 | 3.29 | 3.3 | 3.3 | 3.34 | 3.25 | 351.94M |
| November 25, 2025 | 3.21 | 3.28 | 3.28 | 3.28 | 3.19 | 328.56M |
| November 24, 2025 | 3.18 | 3.21 | 3.21 | 3.23 | 3.13 | 362.18M |
| November 21, 2025 | 3.23 | 3.17 | 3.17 | 3.27 | 3.16 | 477.64M |
| November 20, 2025 | 3.34 | 3.29 | 3.29 | 3.38 | 3.28 | 389.53M |
| November 19, 2025 | 3.43 | 3.34 | 3.34 | 3.45 | 3.31 | 576.51M |
| November 18, 2025 | 3.56 | 3.46 | 3.46 | 3.69 | 3.45 | 795.73M |
| November 17, 2025 | 3.46 | 3.53 | 3.53 | 3.59 | 3.41 | 599.44M |
| November 14, 2025 | 3.75 | 3.51 | 3.51 | 3.75 | 3.5 | 497.2M |
| November 13, 2025 | 3.52 | 3.63 | 3.63 | 3.66 | 3.49 | 654.65M |
| November 12, 2025 | 3.55 | 3.54 | 3.54 | 3.55 | 3.47 | 496.44M |
| November 11, 2025 | 3.66 | 3.58 | 3.58 | 3.66 | 3.56 | 520.49M |
| November 10, 2025 | 3.67 | 3.66 | 3.66 | 3.7 | 3.6 | 573.3M |
| November 07, 2025 | 3.75 | 3.67 | 3.67 | 3.77 | 3.65 | 597.09M |
| November 06, 2025 | 3.87 | 3.77 | 3.77 | 3.9 | 3.7 | 787.98M |
| November 05, 2025 | 3.72 | 3.88 | 3.88 | 3.97 | 3.6 | 992.73M |
| November 04, 2025 | 3.76 | 3.8 | 3.8 | 3.88 | 3.72 | 849.36M |
| November 03, 2025 | 3.67 | 3.76 | 3.76 | 3.81 | 3.67 | 1.36B |
| October 31, 2025 | 4.11 | 4.08 | 4.08 | 4.25 | 4.05 | 1.11B |
| October 30, 2025 | 3.91 | 4.2 | 4.2 | 4.6 | 3.91 | 2.22B |
| October 29, 2025 | 4.14 | 4.3 | 4.3 | 4.3 | 4.14 | 1.31B |
| October 28, 2025 | 3.93 | 3.91 | 3.91 | 4.01 | 3.85 | 723.93M |
| October 27, 2025 | 3.99 | 4.01 | 4.01 | 4.15 | 3.94 | 999.38M |
| October 24, 2025 | 3.91 | 3.98 | 3.98 | 4.04 | 3.88 | 763.96M |
| October 23, 2025 | 4.01 | 3.88 | 3.88 | 4.01 | 3.78 | 881.28M |
| October 22, 2025 | 4.14 | 4.01 | 4.01 | 4.18 | 3.99 | 916.5M |
| October 21, 2025 | 4.1 | 4.13 | 4.13 | 4.2 | 4.02 | 1.11B |
| October 20, 2025 | 4 | 4.16 | 4.16 | 4.35 | 3.97 | 1.45B |
| October 17, 2025 | 4.38 | 4 | 4 | 4.38 | 3.99 | 1.42B |
| October 16, 2025 | 4.36 | 4.42 | 4.42 | 4.67 | 4.32 | 1.45B |
| October 15, 2025 | 4.95 | 4.43 | 4.43 | 4.99 | 4.32 | 2.1B |
| October 14, 2025 | 4.39 | 4.74 | 4.74 | 4.74 | 4.39 | 581.1M |
| October 13, 2025 | 4.49 | 4.31 | 4.31 | 4.68 | 4.16 | 1.65B |
| October 10, 2025 | 4.81 | 4.53 | 4.53 | 4.99 | 4.41 | 2.62B |
| October 09, 2025 | 4.46 | 4.66 | 4.66 | 4.66 | 4.25 | 1.2B |
| September 30, 2025 | 4.01 | 4.24 | 4.24 | 4.24 | 3.96 | 1.51B |
| September 29, 2025 | 3.68 | 3.85 | 3.85 | 3.85 | 3.68 | 879.03M |
| September 26, 2025 | 3.48 | 3.5 | 3.5 | 3.77 | 3.4 | 1.67B |
| September 25, 2025 | 3.82 | 3.64 | 3.64 | 3.9 | 3.6 | 1.95B |
| September 24, 2025 | 4.11 | 3.82 | 3.82 | 4.16 | 3.82 | 2.13B |
| September 23, 2025 | 4.47 | 4.24 | 4.24 | 4.6 | 4.01 | 3B |
| September 22, 2025 | 3.87 | 4.26 | 4.26 | 4.26 | 3.87 | 1.65B |
| September 19, 2025 | 4.35 | 3.87 | 3.87 | 4.36 | 3.66 | 2.93B |
| September 18, 2025 | 4 | 4.07 | 4.07 | 4.07 | 3.87 | 1.69B |
| September 17, 2025 | 3.51 | 3.7 | 3.7 | 3.7 | 3.44 | 1.21B |
| September 16, 2025 | 3.16 | 3.36 | 3.36 | 3.36 | 3.05 | 2.63B |
| September 15, 2025 | 2.98 | 3.05 | 3.05 | 3.05 | 2.88 | 1.29B |
| September 12, 2025 | 2.53 | 2.77 | 2.77 | 2.77 | 2.51 | 1.95B |
| September 11, 2025 | 2.51 | 2.52 | 2.52 | 2.52 | 2.45 | 985.02M |
| September 10, 2025 | 2.4 | 2.53 | 2.53 | 2.59 | 2.37 | 1.42B |
| September 09, 2025 | 2.39 | 2.43 | 2.43 | 2.54 | 2.36 | 1.18B |
| September 08, 2025 | 2.4 | 2.4 | 2.4 | 2.46 | 2.36 | 884.94M |
| September 05, 2025 | 2.33 | 2.4 | 2.4 | 2.44 | 2.3 | 1.12B |
| September 04, 2025 | 2.63 | 2.37 | 2.37 | 2.68 | 2.3 | 1.76B |