3.31
-0.07999989(-2.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.44 | 3.31 | 3.31 | 3.44 | 3.3 | 56.72M |
| December 03, 2025 | 3.43 | 3.39 | 3.39 | 3.46 | 3.37 | 47.91M |
| December 02, 2025 | 3.47 | 3.44 | 3.44 | 3.47 | 3.39 | 53.7M |
| December 01, 2025 | 3.5 | 3.49 | 3.49 | 3.59 | 3.46 | 78.43M |
| November 28, 2025 | 3.44 | 3.48 | 3.48 | 3.51 | 3.41 | 59.88M |
| November 27, 2025 | 3.4 | 3.46 | 3.46 | 3.55 | 3.38 | 102.66M |
| November 26, 2025 | 3.45 | 3.42 | 3.42 | 3.52 | 3.41 | 66.44M |
| November 25, 2025 | 3.36 | 3.45 | 3.45 | 3.49 | 3.35 | 82.84M |
| November 24, 2025 | 3.41 | 3.35 | 3.35 | 3.44 | 3.26 | 80.2M |
| November 21, 2025 | 3.51 | 3.36 | 3.36 | 3.55 | 3.36 | 120.99M |
| November 20, 2025 | 3.66 | 3.58 | 3.58 | 3.69 | 3.56 | 99.03M |
| November 19, 2025 | 3.62 | 3.65 | 3.65 | 3.73 | 3.58 | 116.82M |
| November 18, 2025 | 3.9 | 3.7 | 3.7 | 4 | 3.65 | 193.3M |
| November 17, 2025 | 3.97 | 3.85 | 3.85 | 3.97 | 3.73 | 241.87M |
| November 14, 2025 | 4.2 | 4.1 | 4.1 | 4.37 | 3.94 | 330.66M |
| November 13, 2025 | 4 | 4.2 | 4.2 | 4.36 | 3.8 | 410.07M |
| November 12, 2025 | 3.6 | 3.97 | 3.97 | 3.97 | 3.54 | 240.68M |
| November 11, 2025 | 3.77 | 3.61 | 3.61 | 3.86 | 3.54 | 308.71M |
| November 10, 2025 | 3.5 | 3.73 | 3.73 | 3.73 | 3.45 | 128.5M |
| November 07, 2025 | 3.24 | 3.39 | 3.39 | 3.48 | 3.21 | 204.38M |
| November 06, 2025 | 3.25 | 3.26 | 3.26 | 3.32 | 3.16 | 127.84M |
| November 05, 2025 | 3.19 | 3.24 | 3.24 | 3.27 | 3.15 | 160.57M |
| November 04, 2025 | 3.11 | 3.22 | 3.22 | 3.25 | 3.1 | 204.12M |
| November 03, 2025 | 2.96 | 3.09 | 3.09 | 3.15 | 2.96 | 136.06M |
| October 31, 2025 | 2.92 | 2.96 | 2.96 | 2.97 | 2.91 | 51.16M |
| October 30, 2025 | 2.98 | 2.94 | 2.94 | 2.98 | 2.93 | 42.22M |
| October 29, 2025 | 2.96 | 2.97 | 2.97 | 2.98 | 2.91 | 54.67M |
| October 28, 2025 | 3 | 2.96 | 2.96 | 3.01 | 2.95 | 73.26M |
| October 27, 2025 | 3.09 | 3 | 3 | 3.12 | 2.98 | 185.32M |
| October 24, 2025 | 3.04 | 3.16 | 3.16 | 3.2 | 2.99 | 158.66M |
| October 23, 2025 | 3.03 | 3.04 | 3.04 | 3.05 | 2.97 | 54.99M |
| October 22, 2025 | 3.02 | 3.03 | 3.03 | 3.05 | 2.99 | 56.84M |
| October 21, 2025 | 2.97 | 3.04 | 3.04 | 3.05 | 2.97 | 74.99M |
| October 20, 2025 | 2.95 | 2.97 | 2.97 | 2.99 | 2.92 | 76.36M |
| October 17, 2025 | 3.02 | 2.92 | 2.92 | 3.14 | 2.91 | 115.76M |
| October 16, 2025 | 3.2 | 3 | 3 | 3.23 | 2.99 | 156.93M |
| October 15, 2025 | 3.08 | 3.19 | 3.19 | 3.2 | 3.08 | 121.8M |
| October 14, 2025 | 3.15 | 3.07 | 3.07 | 3.24 | 3.05 | 105.08M |
| October 13, 2025 | 3.02 | 3.15 | 3.15 | 3.15 | 2.94 | 83.97M |
| October 10, 2025 | 3.18 | 3.15 | 3.15 | 3.21 | 3.11 | 98.76M |
| October 09, 2025 | 3.14 | 3.2 | 3.2 | 3.27 | 3.12 | 135.27M |
| September 30, 2025 | 3.15 | 3.12 | 3.12 | 3.15 | 3.06 | 87.43M |
| September 29, 2025 | 3.08 | 3.1 | 3.1 | 3.13 | 3 | 93.42M |
| September 26, 2025 | 3.09 | 3.1 | 3.1 | 3.21 | 3.06 | 129.32M |
| September 25, 2025 | 3.03 | 3.14 | 3.14 | 3.22 | 2.99 | 153.41M |
| September 24, 2025 | 3.04 | 3.04 | 3.04 | 3.06 | 2.97 | 87.06M |
| September 23, 2025 | 3.03 | 3.06 | 3.06 | 3.08 | 2.95 | 129.6M |
| September 22, 2025 | 3.11 | 3.02 | 3.02 | 3.13 | 2.99 | 123.43M |
| September 19, 2025 | 2.91 | 3.11 | 3.11 | 3.33 | 2.91 | 170.89M |
| September 18, 2025 | 3.31 | 3.29 | 3.29 | 3.37 | 3.2 | 234.84M |
| September 17, 2025 | 3.26 | 3.25 | 3.25 | 3.29 | 3.18 | 170.75M |
| September 16, 2025 | 3.25 | 3.24 | 3.24 | 3.33 | 3.17 | 227.87M |
| September 15, 2025 | 3.2 | 3.27 | 3.27 | 3.35 | 3.15 | 391.42M |
| September 12, 2025 | 2.91 | 3.16 | 3.16 | 3.16 | 2.89 | 201.6M |
| September 11, 2025 | 2.81 | 2.87 | 2.87 | 2.9 | 2.75 | 161.28M |
| September 10, 2025 | 2.8 | 2.81 | 2.81 | 2.85 | 2.78 | 129.92M |
| September 09, 2025 | 2.89 | 2.82 | 2.82 | 2.93 | 2.8 | 206.45M |
| September 08, 2025 | 2.97 | 2.91 | 2.91 | 3.04 | 2.88 | 273.25M |
| September 05, 2025 | 2.9 | 2.95 | 2.95 | 3.02 | 2.85 | 447.98M |
| September 04, 2025 | 3.35 | 3.17 | 3.17 | 3.38 | 3.17 | 257.41M |