3.41
+0.01(+0.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3.45 | 3.4 | 3.4 | 3.45 | 3.37 | 23.24M |
| December 23, 2025 | 3.53 | 3.42 | 3.42 | 3.54 | 3.41 | 40.73M |
| December 22, 2025 | 3.42 | 3.5 | 3.5 | 3.57 | 3.42 | 81.64M |
| December 19, 2025 | 3.15 | 3.47 | 3.47 | 3.47 | 3.14 | 52.76M |
| December 18, 2025 | 3.13 | 3.15 | 3.15 | 3.2 | 3.11 | 33.3M |
| December 17, 2025 | 3.16 | 3.15 | 3.15 | 3.18 | 3.07 | 43.2M |
| December 16, 2025 | 3.2 | 3.15 | 3.15 | 3.29 | 3.12 | 59.82M |
| December 15, 2025 | 3.15 | 3.19 | 3.19 | 3.21 | 3.05 | 76.61M |
| December 12, 2025 | 3.31 | 3.29 | 3.29 | 3.45 | 3.29 | 138.09M |
| December 11, 2025 | 3.93 | 3.66 | 3.66 | 4.15 | 3.61 | 177.32M |
| December 10, 2025 | 3.61 | 3.77 | 3.77 | 3.77 | 3.59 | 31.06M |
| December 09, 2025 | 3.46 | 3.43 | 3.43 | 3.47 | 3.34 | 19.24M |
| December 08, 2025 | 3.45 | 3.46 | 3.46 | 3.48 | 3.4 | 15.15M |
| December 05, 2025 | 3.41 | 3.44 | 3.44 | 3.45 | 3.36 | 13.36M |
| December 04, 2025 | 3.39 | 3.42 | 3.42 | 3.53 | 3.37 | 18.57M |
| December 03, 2025 | 3.5 | 3.46 | 3.46 | 3.52 | 3.44 | 12.67M |
| December 02, 2025 | 3.46 | 3.51 | 3.51 | 3.52 | 3.4 | 14.09M |
| December 01, 2025 | 3.5 | 3.46 | 3.46 | 3.55 | 3.44 | 16.73M |
| November 28, 2025 | 3.39 | 3.5 | 3.5 | 3.5 | 3.36 | 15.63M |
| November 27, 2025 | 3.37 | 3.41 | 3.41 | 3.45 | 3.31 | 16.33M |
| November 26, 2025 | 3.42 | 3.38 | 3.38 | 3.48 | 3.38 | 15.55M |
| November 25, 2025 | 3.43 | 3.43 | 3.43 | 3.46 | 3.4 | 19.36M |
| November 24, 2025 | 3.38 | 3.42 | 3.42 | 3.51 | 3.38 | 21.6M |
| November 21, 2025 | 3.6 | 3.37 | 3.37 | 3.64 | 3.36 | 29.26M |
| November 20, 2025 | 3.65 | 3.63 | 3.63 | 3.68 | 3.55 | 17.8M |
| November 19, 2025 | 3.73 | 3.6 | 3.6 | 3.75 | 3.59 | 19.1M |
| November 18, 2025 | 3.86 | 3.74 | 3.74 | 3.86 | 3.68 | 25.19M |
| November 17, 2025 | 3.83 | 3.85 | 3.85 | 3.86 | 3.79 | 13.3M |
| November 14, 2025 | 3.63 | 3.85 | 3.85 | 3.87 | 3.63 | 14.26M |
| November 13, 2025 | 3.63 | 3.82 | 3.82 | 3.83 | 3.63 | 15.21M |
| November 12, 2025 | 3.79 | 3.77 | 3.77 | 3.84 | 3.74 | 12.99M |
| November 11, 2025 | 3.73 | 3.79 | 3.79 | 3.82 | 3.71 | 17.89M |
| November 10, 2025 | 3.67 | 3.73 | 3.73 | 3.74 | 3.63 | 19.54M |
| November 07, 2025 | 3.63 | 3.66 | 3.66 | 3.7 | 3.62 | 16.04M |
| November 06, 2025 | 3.65 | 3.65 | 3.65 | 3.66 | 3.58 | 18.07M |
| November 05, 2025 | 3.55 | 3.63 | 3.63 | 3.66 | 3.5 | 20.77M |
| November 04, 2025 | 3.6 | 3.58 | 3.58 | 3.6 | 3.53 | 16.96M |
| November 03, 2025 | 3.57 | 3.6 | 3.6 | 3.62 | 3.54 | 20.26M |
| October 31, 2025 | 3.56 | 3.56 | 3.56 | 3.58 | 3.48 | 26.92M |
| October 30, 2025 | 3.63 | 3.58 | 3.58 | 3.65 | 3.57 | 15.59M |
| October 29, 2025 | 3.65 | 3.64 | 3.64 | 3.68 | 3.58 | 17.44M |
| October 28, 2025 | 3.68 | 3.66 | 3.66 | 3.71 | 3.65 | 14.19M |
| October 27, 2025 | 3.69 | 3.67 | 3.67 | 3.72 | 3.63 | 19.98M |
| October 24, 2025 | 3.8 | 3.67 | 3.67 | 3.81 | 3.65 | 23.31M |
| October 23, 2025 | 3.84 | 3.76 | 3.76 | 3.89 | 3.71 | 25.4M |
| October 22, 2025 | 3.79 | 3.84 | 3.84 | 3.92 | 3.79 | 32.19M |
| October 21, 2025 | 3.63 | 3.85 | 3.85 | 3.86 | 3.6 | 40.56M |
| October 20, 2025 | 3.58 | 3.63 | 3.63 | 3.63 | 3.53 | 20.37M |
| October 17, 2025 | 3.53 | 3.57 | 3.57 | 3.67 | 3.53 | 23.77M |
| October 16, 2025 | 3.58 | 3.59 | 3.54 | 3.62 | 3.56 | 17.7M |
| October 15, 2025 | 3.55 | 3.58 | 3.53 | 3.6 | 3.53 | 14.16M |
| October 14, 2025 | 3.57 | 3.55 | 3.5 | 3.63 | 3.53 | 21.14M |
| October 13, 2025 | 3.4 | 3.55 | 3.5 | 3.56 | 3.37 | 22.36M |
| October 10, 2025 | 3.49 | 3.52 | 3.47 | 3.56 | 3.44 | 23.19M |
| October 09, 2025 | 3.53 | 3.46 | 3.41 | 3.55 | 3.36 | 31.53M |
| September 30, 2025 | 3.51 | 3.53 | 3.53 | 3.63 | 3.5 | 25.88M |
| September 29, 2025 | 3.49 | 3.51 | 3.51 | 3.53 | 3.35 | 25.33M |
| September 26, 2025 | 3.42 | 3.5 | 3.5 | 3.63 | 3.35 | 30.78M |
| September 25, 2025 | 3.47 | 3.4 | 3.4 | 3.53 | 3.38 | 18.68M |
| September 24, 2025 | 3.38 | 3.48 | 3.48 | 3.55 | 3.34 | 25.41M |
