3.39
+0.09(+2.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 3.26 | 3.39 | 3.39 | 3.45 | 3.2 | 303.06M |
| December 04, 2025 | 3.11 | 3.3 | 3.3 | 3.36 | 3.11 | 264.41M |
| December 03, 2025 | 3.11 | 3.26 | 3.26 | 3.36 | 3.11 | 255.27M |
| December 02, 2025 | 3.24 | 3.26 | 3.26 | 3.31 | 3.16 | 258.45M |
| December 01, 2025 | 3.13 | 3.19 | 3.19 | 3.21 | 3.1 | 141.77M |
| November 28, 2025 | 3.11 | 3.15 | 3.15 | 3.16 | 3.08 | 90.73M |
| November 27, 2025 | 3.12 | 3.11 | 3.11 | 3.17 | 3.11 | 78.48M |
| November 26, 2025 | 3.17 | 3.14 | 3.14 | 3.2 | 3.13 | 86.39M |
| November 25, 2025 | 3.1 | 3.17 | 3.17 | 3.19 | 3.07 | 111.25M |
| November 24, 2025 | 3.08 | 3.09 | 3.09 | 3.11 | 3.02 | 101.64M |
| November 21, 2025 | 3.17 | 3.08 | 3.08 | 3.22 | 3.06 | 160.57M |
| November 20, 2025 | 3.16 | 3.17 | 3.17 | 3.22 | 3.14 | 99.03M |
| November 19, 2025 | 3.24 | 3.14 | 3.14 | 3.24 | 3.12 | 131.49M |
| November 18, 2025 | 3.32 | 3.24 | 3.24 | 3.33 | 3.2 | 183.6M |
| November 17, 2025 | 3.28 | 3.36 | 3.36 | 3.39 | 3.26 | 232.5M |
| November 14, 2025 | 3.3 | 3.33 | 3.33 | 3.43 | 3.18 | 314.67M |
| November 13, 2025 | 3.16 | 3.23 | 3.23 | 3.25 | 3.16 | 128.23M |
| November 12, 2025 | 3.17 | 3.15 | 3.15 | 3.19 | 3.13 | 88.81M |
| November 11, 2025 | 3.23 | 3.19 | 3.19 | 3.24 | 3.17 | 117.43M |
| November 10, 2025 | 3.21 | 3.25 | 3.25 | 3.28 | 3.15 | 151.04M |
| November 07, 2025 | 3.3 | 3.21 | 3.21 | 3.3 | 3.2 | 170.1M |
| November 06, 2025 | 3.35 | 3.3 | 3.3 | 3.38 | 3.26 | 190.22M |
| November 05, 2025 | 3.35 | 3.39 | 3.39 | 3.47 | 3.31 | 291M |
| November 04, 2025 | 3.26 | 3.42 | 3.42 | 3.47 | 3.23 | 368.57M |
| November 03, 2025 | 3.23 | 3.28 | 3.28 | 3.28 | 3.19 | 171.17M |
| October 31, 2025 | 3.28 | 3.27 | 3.27 | 3.33 | 3.26 | 204.44M |
| October 30, 2025 | 3.4 | 3.26 | 3.26 | 3.45 | 3.23 | 385.18M |
| October 29, 2025 | 3.6 | 3.49 | 3.49 | 3.67 | 3.39 | 685.39M |
| October 28, 2025 | 3.03 | 3.36 | 3.36 | 3.36 | 3.02 | 365.91M |
| October 27, 2025 | 3.08 | 3.05 | 3.05 | 3.1 | 3 | 128.51M |
| October 24, 2025 | 3.03 | 3.05 | 3.05 | 3.07 | 3.02 | 98.34M |
| October 23, 2025 | 3.06 | 3.03 | 3.03 | 3.07 | 2.98 | 137.65M |
| October 22, 2025 | 3.12 | 3.09 | 3.09 | 3.12 | 3.07 | 104.88M |
| October 21, 2025 | 3.11 | 3.14 | 3.14 | 3.15 | 3.09 | 107.5M |
| October 20, 2025 | 3.08 | 3.1 | 3.1 | 3.12 | 3.08 | 97.11M |
| October 17, 2025 | 3.15 | 3.06 | 3.06 | 3.19 | 3.04 | 120.64M |
| October 16, 2025 | 3.21 | 3.15 | 3.15 | 3.22 | 3.14 | 92.81M |
| October 15, 2025 | 3.19 | 3.22 | 3.22 | 3.22 | 3.15 | 95.21M |
| October 14, 2025 | 3.24 | 3.18 | 3.18 | 3.32 | 3.17 | 140.45M |
| October 13, 2025 | 3.15 | 3.23 | 3.23 | 3.24 | 3.1 | 129.01M |
| October 10, 2025 | 3.38 | 3.29 | 3.29 | 3.38 | 3.27 | 157.63M |
| October 09, 2025 | 3.33 | 3.39 | 3.39 | 3.54 | 3.33 | 251.64M |
| September 30, 2025 | 3.25 | 3.32 | 3.32 | 3.35 | 3.24 | 152.18M |
| September 29, 2025 | 3.2 | 3.25 | 3.25 | 3.27 | 3.18 | 131.9M |
| September 26, 2025 | 3.31 | 3.22 | 3.22 | 3.31 | 3.21 | 154.43M |
| September 25, 2025 | 3.34 | 3.33 | 3.33 | 3.38 | 3.29 | 160.82M |
| September 24, 2025 | 3.33 | 3.35 | 3.35 | 3.36 | 3.25 | 225.05M |
| September 23, 2025 | 3.66 | 3.4 | 3.4 | 3.67 | 3.3 | 392.55M |
| September 22, 2025 | 3.53 | 3.65 | 3.65 | 3.69 | 3.46 | 298.98M |
| September 19, 2025 | 3.81 | 3.55 | 3.55 | 3.82 | 3.52 | 454.55M |
| September 18, 2025 | 3.69 | 3.8 | 3.8 | 3.95 | 3.68 | 642.15M |
| September 17, 2025 | 3.78 | 3.76 | 3.76 | 3.95 | 3.73 | 515.57M |
| September 16, 2025 | 3.68 | 3.76 | 3.76 | 3.85 | 3.64 | 421.88M |
| September 15, 2025 | 3.75 | 3.68 | 3.68 | 3.77 | 3.65 | 233.76M |
| September 12, 2025 | 3.71 | 3.74 | 3.74 | 3.8 | 3.66 | 323.62M |
| September 11, 2025 | 3.61 | 3.74 | 3.74 | 3.82 | 3.56 | 369.48M |
| September 10, 2025 | 3.61 | 3.61 | 3.61 | 3.65 | 3.53 | 220.65M |
| September 09, 2025 | 3.7 | 3.6 | 3.6 | 3.72 | 3.57 | 352.07M |
| September 08, 2025 | 3.88 | 3.8 | 3.8 | 4.06 | 3.77 | 410.69M |
| September 05, 2025 | 3.74 | 3.87 | 3.87 | 3.93 | 3.68 | 461M |