3.01
+0.02(+0.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3 | 2.99 | 2.99 | 3.03 | 2.98 | 56.2M |
| December 03, 2025 | 3.03 | 3.01 | 3.01 | 3.05 | 3 | 51.42M |
| December 02, 2025 | 3.03 | 3.03 | 3.03 | 3.04 | 2.99 | 58.1M |
| December 01, 2025 | 3.01 | 3.03 | 3.03 | 3.04 | 3 | 57.8M |
| November 28, 2025 | 3 | 3.02 | 3.02 | 3.02 | 2.96 | 61.07M |
| November 27, 2025 | 3.02 | 3 | 3 | 3.04 | 3 | 45.9M |
| November 26, 2025 | 2.99 | 3.02 | 3.02 | 3.07 | 2.98 | 71.83M |
| November 25, 2025 | 3.02 | 2.99 | 2.99 | 3.03 | 2.99 | 65.46M |
| November 24, 2025 | 3.01 | 3 | 3 | 3.04 | 2.98 | 54.44M |
| November 21, 2025 | 3.1 | 2.99 | 2.99 | 3.13 | 2.99 | 100.06M |
| November 20, 2025 | 3.15 | 3.13 | 3.13 | 3.19 | 3.1 | 68.82M |
| November 19, 2025 | 3.22 | 3.15 | 3.15 | 3.24 | 3.13 | 85.67M |
| November 18, 2025 | 3.29 | 3.23 | 3.23 | 3.29 | 3.19 | 109.08M |
| November 17, 2025 | 3.23 | 3.29 | 3.29 | 3.29 | 3.22 | 93.97M |
| November 14, 2025 | 3.23 | 3.23 | 3.23 | 3.28 | 3.22 | 79.18M |
| November 13, 2025 | 3.18 | 3.25 | 3.25 | 3.26 | 3.15 | 95.15M |
| November 12, 2025 | 3.26 | 3.18 | 3.18 | 3.26 | 3.17 | 88.85M |
| November 11, 2025 | 3.27 | 3.26 | 3.26 | 3.27 | 3.23 | 71.1M |
| November 10, 2025 | 3.25 | 3.23 | 3.23 | 3.26 | 3.21 | 74.89M |
| November 07, 2025 | 3.27 | 3.25 | 3.25 | 3.29 | 3.24 | 71.76M |
| November 06, 2025 | 3.26 | 3.29 | 3.29 | 3.3 | 3.25 | 106.19M |
| November 05, 2025 | 3.17 | 3.24 | 3.24 | 3.25 | 3.16 | 122.68M |
| November 04, 2025 | 3.19 | 3.2 | 3.2 | 3.23 | 3.17 | 85.84M |
| November 03, 2025 | 3.17 | 3.21 | 3.21 | 3.21 | 3.15 | 70.44M |
| October 31, 2025 | 3.14 | 3.18 | 3.18 | 3.22 | 3.14 | 74.62M |
| October 30, 2025 | 3.17 | 3.15 | 3.15 | 3.2 | 3.14 | 73.58M |
| October 29, 2025 | 3.18 | 3.18 | 3.18 | 3.19 | 3.14 | 67.79M |
| October 28, 2025 | 3.2 | 3.19 | 3.19 | 3.23 | 3.18 | 80.35M |
| October 27, 2025 | 3.22 | 3.17 | 3.17 | 3.23 | 3.15 | 70.53M |
| October 24, 2025 | 3.17 | 3.19 | 3.19 | 3.2 | 3.15 | 57.99M |
| October 23, 2025 | 3.18 | 3.18 | 3.18 | 3.19 | 3.11 | 80.98M |
| October 22, 2025 | 3.16 | 3.19 | 3.19 | 3.25 | 3.15 | 97.24M |
| October 21, 2025 | 3.08 | 3.18 | 3.18 | 3.26 | 3.06 | 110.62M |
| October 20, 2025 | 3.11 | 3.08 | 3.08 | 3.12 | 3.07 | 60.58M |
| October 17, 2025 | 3.19 | 3.06 | 3.06 | 3.2 | 3.05 | 113.47M |
| October 16, 2025 | 3.25 | 3.19 | 3.19 | 3.26 | 3.17 | 75.08M |
| October 15, 2025 | 3.16 | 3.24 | 3.24 | 3.25 | 3.15 | 96.15M |
| October 14, 2025 | 3.24 | 3.16 | 3.16 | 3.29 | 3.15 | 120.45M |
| October 13, 2025 | 3.17 | 3.23 | 3.23 | 3.24 | 3.12 | 122.29M |
| October 10, 2025 | 3.29 | 3.33 | 3.33 | 3.37 | 3.29 | 114.91M |
| October 09, 2025 | 3.28 | 3.31 | 3.31 | 3.32 | 3.25 | 114.47M |
| September 30, 2025 | 3.38 | 3.28 | 3.28 | 3.4 | 3.27 | 168.01M |
| September 29, 2025 | 3.32 | 3.37 | 3.37 | 3.42 | 3.31 | 146.01M |
| September 26, 2025 | 3.32 | 3.33 | 3.33 | 3.45 | 3.31 | 184.49M |
| September 25, 2025 | 3.4 | 3.34 | 3.34 | 3.48 | 3.32 | 184.07M |
| September 24, 2025 | 3.39 | 3.4 | 3.4 | 3.42 | 3.32 | 215.94M |
| September 23, 2025 | 3.59 | 3.44 | 3.44 | 3.59 | 3.37 | 448.41M |
| September 22, 2025 | 3.43 | 3.59 | 3.59 | 3.59 | 3.21 | 186.93M |
| September 19, 2025 | 3.43 | 3.26 | 3.26 | 3.46 | 3.24 | 242.47M |
| September 18, 2025 | 3.49 | 3.42 | 3.42 | 3.55 | 3.39 | 289.5M |
| September 17, 2025 | 3.5 | 3.51 | 3.51 | 3.58 | 3.43 | 250.16M |
| September 16, 2025 | 3.43 | 3.48 | 3.48 | 3.54 | 3.42 | 287.78M |
| September 15, 2025 | 3.44 | 3.46 | 3.46 | 3.65 | 3.43 | 369.62M |
| September 12, 2025 | 3.34 | 3.4 | 3.4 | 3.49 | 3.32 | 313.5M |
| September 11, 2025 | 3.31 | 3.36 | 3.36 | 3.37 | 3.26 | 268.34M |
| September 10, 2025 | 3.3 | 3.33 | 3.33 | 3.4 | 3.25 | 430.25M |
| September 09, 2025 | 3.08 | 3.4 | 3.4 | 3.4 | 3.06 | 303.77M |
| September 08, 2025 | 3.1 | 3.09 | 3.09 | 3.12 | 3.06 | 95.26M |
| September 05, 2025 | 3.01 | 3.09 | 3.09 | 3.09 | 2.99 | 137.66M |
| September 04, 2025 | 3.03 | 3.02 | 3.02 | 3.08 | 2.97 | 125.75M |