3.17
-0.01(-0.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.17 | 3.17 | 3.17 | 3.19 | 3.14 | 22.56M |
| December 03, 2025 | 3.23 | 3.18 | 3.18 | 3.24 | 3.17 | 32.09M |
| December 02, 2025 | 3.25 | 3.23 | 3.23 | 3.26 | 3.21 | 33.4M |
| December 01, 2025 | 3.27 | 3.28 | 3.28 | 3.33 | 3.22 | 56.55M |
| November 28, 2025 | 3.17 | 3.19 | 3.19 | 3.2 | 3.16 | 26.22M |
| November 27, 2025 | 3.21 | 3.18 | 3.18 | 3.22 | 3.18 | 30.44M |
| November 26, 2025 | 3.22 | 3.21 | 3.21 | 3.24 | 3.2 | 31.56M |
| November 25, 2025 | 3.21 | 3.23 | 3.23 | 3.27 | 3.2 | 37.76M |
| November 24, 2025 | 3.23 | 3.2 | 3.2 | 3.24 | 3.16 | 38.69M |
| November 21, 2025 | 3.23 | 3.22 | 3.22 | 3.3 | 3.15 | 55.85M |
| November 20, 2025 | 3.21 | 3.26 | 3.26 | 3.31 | 3.2 | 89.71M |
| November 19, 2025 | 3.36 | 3.37 | 3.37 | 3.37 | 3.35 | 103.54M |
| November 18, 2025 | 3.22 | 3.21 | 3.21 | 3.26 | 3.2 | 36.83M |
| November 17, 2025 | 3.28 | 3.23 | 3.23 | 3.28 | 3.2 | 61.67M |
| November 14, 2025 | 3.31 | 3.29 | 3.29 | 3.33 | 3.28 | 51.3M |
| November 13, 2025 | 3.31 | 3.33 | 3.33 | 3.37 | 3.28 | 58.92M |
| November 12, 2025 | 3.35 | 3.3 | 3.3 | 3.37 | 3.26 | 66.26M |
| November 11, 2025 | 3.28 | 3.36 | 3.36 | 3.41 | 3.26 | 105.46M |
| November 10, 2025 | 3.21 | 3.31 | 3.31 | 3.31 | 3.11 | 145.73M |
| November 07, 2025 | 3.38 | 3.15 | 3.15 | 3.38 | 3.1 | 92.23M |
| November 06, 2025 | 3.19 | 3.22 | 3.22 | 3.22 | 3.19 | 125.06M |
| November 05, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 95.44M |
| November 04, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 4.4M |
| November 03, 2025 | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 3.24M |
| October 31, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 9.24M |
| October 30, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0 |
| October 29, 2025 | 3.84 | 3.77 | 3.77 | 3.85 | 3.75 | 45.92M |
| October 28, 2025 | 3.78 | 3.84 | 3.84 | 3.89 | 3.74 | 88.1M |
| October 27, 2025 | 3.68 | 3.72 | 3.72 | 3.73 | 3.67 | 37.55M |
| October 24, 2025 | 3.67 | 3.67 | 3.67 | 3.7 | 3.66 | 29.98M |
| October 23, 2025 | 3.64 | 3.66 | 3.66 | 3.67 | 3.6 | 28.12M |
| October 22, 2025 | 3.63 | 3.64 | 3.64 | 3.67 | 3.61 | 27.59M |
| October 21, 2025 | 3.57 | 3.64 | 3.64 | 3.64 | 3.55 | 38.27M |
| October 20, 2025 | 3.6 | 3.57 | 3.57 | 3.64 | 3.56 | 29.14M |
| October 17, 2025 | 3.68 | 3.58 | 3.58 | 3.69 | 3.57 | 37.66M |
| October 16, 2025 | 3.72 | 3.67 | 3.67 | 3.75 | 3.67 | 36.08M |
| October 15, 2025 | 3.68 | 3.72 | 3.72 | 3.72 | 3.65 | 35.13M |
| October 14, 2025 | 3.7 | 3.68 | 3.68 | 3.75 | 3.66 | 47.69M |
| October 13, 2025 | 3.63 | 3.69 | 3.69 | 3.7 | 3.56 | 50.36M |
| October 10, 2025 | 3.77 | 3.75 | 3.75 | 3.81 | 3.74 | 59.32M |
| October 09, 2025 | 3.81 | 3.78 | 3.78 | 3.83 | 3.76 | 48.91M |
| September 30, 2025 | 3.83 | 3.8 | 3.8 | 3.85 | 3.79 | 44.22M |
| September 29, 2025 | 3.82 | 3.83 | 3.83 | 3.83 | 3.71 | 53.38M |
| September 26, 2025 | 3.86 | 3.81 | 3.81 | 3.86 | 3.8 | 53.18M |
| September 25, 2025 | 3.92 | 3.88 | 3.88 | 3.92 | 3.85 | 57.61M |
| September 24, 2025 | 3.86 | 3.92 | 3.92 | 3.94 | 3.82 | 61.65M |
| September 23, 2025 | 4.06 | 3.89 | 3.89 | 4.09 | 3.81 | 124.14M |
| September 22, 2025 | 4.14 | 4.08 | 4.08 | 4.17 | 4.04 | 100.14M |
| September 19, 2025 | 4.36 | 4.18 | 4.18 | 4.37 | 4.15 | 126.92M |
| September 18, 2025 | 4.39 | 4.36 | 4.36 | 4.49 | 4.27 | 184.54M |
| September 17, 2025 | 4.39 | 4.39 | 4.39 | 4.42 | 4.33 | 154.34M |
| September 16, 2025 | 4.21 | 4.42 | 4.42 | 4.57 | 4.19 | 267.54M |
| September 15, 2025 | 4.2 | 4.21 | 4.21 | 4.24 | 4.15 | 71.92M |
| September 12, 2025 | 4.26 | 4.23 | 4.23 | 4.31 | 4.21 | 117.74M |
| September 11, 2025 | 4.17 | 4.28 | 4.28 | 4.32 | 4.08 | 172.51M |
| September 10, 2025 | 4.15 | 4.17 | 4.17 | 4.23 | 4.12 | 72.06M |
| September 09, 2025 | 4.18 | 4.15 | 4.15 | 4.22 | 4.12 | 89.59M |
| September 08, 2025 | 4.16 | 4.22 | 4.22 | 4.25 | 4.14 | 138.65M |
| September 05, 2025 | 4 | 4.23 | 4.23 | 4.38 | 3.94 | 216.97M |
| September 04, 2025 | 4.05 | 3.99 | 3.99 | 4.12 | 3.94 | 124.2M |