3.39
-0.0100001(-0.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 3.4 | 3.39 | 3.39 | 3.41 | 3.34 | 34.01M |
| December 24, 2025 | 3.38 | 3.4 | 3.4 | 3.41 | 3.35 | 31.03M |
| December 23, 2025 | 3.33 | 3.38 | 3.38 | 3.41 | 3.32 | 46.85M |
| December 22, 2025 | 3.36 | 3.35 | 3.35 | 3.37 | 3.32 | 28.6M |
| December 19, 2025 | 3.23 | 3.34 | 3.34 | 3.35 | 3.23 | 47.86M |
| December 18, 2025 | 3.22 | 3.24 | 3.24 | 3.27 | 3.21 | 24.29M |
| December 17, 2025 | 3.22 | 3.24 | 3.24 | 3.25 | 3.17 | 34.67M |
| December 16, 2025 | 3.3 | 3.22 | 3.22 | 3.3 | 3.22 | 37.68M |
| December 15, 2025 | 3.29 | 3.31 | 3.31 | 3.33 | 3.25 | 26.98M |
| December 12, 2025 | 3.34 | 3.31 | 3.31 | 3.34 | 3.29 | 30.01M |
| December 11, 2025 | 3.37 | 3.31 | 3.31 | 3.38 | 3.31 | 41.97M |
| December 10, 2025 | 3.37 | 3.38 | 3.38 | 3.39 | 3.34 | 35.45M |
| December 09, 2025 | 3.43 | 3.4 | 3.4 | 3.44 | 3.38 | 45.86M |
| December 08, 2025 | 3.45 | 3.47 | 3.47 | 3.52 | 3.42 | 49.85M |
| December 05, 2025 | 3.37 | 3.44 | 3.44 | 3.47 | 3.33 | 50.42M |
| December 04, 2025 | 3.41 | 3.36 | 3.36 | 3.45 | 3.32 | 44.31M |
| December 03, 2025 | 3.48 | 3.41 | 3.41 | 3.5 | 3.39 | 39.59M |
| December 02, 2025 | 3.49 | 3.47 | 3.47 | 3.5 | 3.44 | 27.48M |
| December 01, 2025 | 3.48 | 3.5 | 3.5 | 3.55 | 3.47 | 46.6M |
| November 28, 2025 | 3.38 | 3.45 | 3.45 | 3.46 | 3.37 | 40.56M |
| November 27, 2025 | 3.42 | 3.39 | 3.39 | 3.43 | 3.38 | 35.03M |
| November 26, 2025 | 3.47 | 3.4 | 3.4 | 3.49 | 3.39 | 45.74M |
| November 25, 2025 | 3.41 | 3.47 | 3.47 | 3.49 | 3.38 | 50.18M |
| November 24, 2025 | 3.34 | 3.39 | 3.39 | 3.42 | 3.31 | 55.21M |
| November 21, 2025 | 3.61 | 3.34 | 3.34 | 3.63 | 3.33 | 126.93M |
| November 20, 2025 | 3.66 | 3.66 | 3.66 | 3.79 | 3.64 | 83.64M |
| November 19, 2025 | 3.7 | 3.64 | 3.64 | 3.77 | 3.6 | 64.76M |
| November 18, 2025 | 3.86 | 3.72 | 3.72 | 3.93 | 3.69 | 101.13M |
| November 17, 2025 | 3.9 | 3.86 | 3.86 | 3.92 | 3.83 | 75.4M |
| November 14, 2025 | 3.88 | 3.91 | 3.91 | 3.95 | 3.86 | 103.96M |
| November 13, 2025 | 3.67 | 3.92 | 3.92 | 3.95 | 3.67 | 113.95M |
| November 12, 2025 | 3.9 | 3.86 | 3.86 | 3.91 | 3.81 | 101.69M |
| November 11, 2025 | 3.74 | 3.91 | 3.91 | 3.98 | 3.73 | 206.36M |
| November 10, 2025 | 3.7 | 3.74 | 3.74 | 3.76 | 3.7 | 66.29M |
| November 07, 2025 | 3.67 | 3.71 | 3.71 | 3.75 | 3.66 | 66.48M |
| November 06, 2025 | 3.72 | 3.68 | 3.68 | 3.72 | 3.64 | 53.58M |
| November 05, 2025 | 3.62 | 3.72 | 3.72 | 3.75 | 3.61 | 83.89M |
| November 04, 2025 | 3.7 | 3.66 | 3.66 | 3.71 | 3.62 | 62.48M |
| November 03, 2025 | 3.73 | 3.72 | 3.72 | 3.73 | 3.64 | 71.93M |
| October 31, 2025 | 3.59 | 3.71 | 3.71 | 3.78 | 3.59 | 140.18M |
| October 30, 2025 | 3.65 | 3.58 | 3.58 | 3.66 | 3.56 | 58.63M |
| October 29, 2025 | 3.55 | 3.64 | 3.64 | 3.64 | 3.55 | 76.93M |
| October 28, 2025 | 3.59 | 3.56 | 3.56 | 3.6 | 3.54 | 44.54M |
| October 27, 2025 | 3.6 | 3.58 | 3.58 | 3.62 | 3.57 | 47.28M |
| October 24, 2025 | 3.62 | 3.59 | 3.59 | 3.65 | 3.56 | 43.7M |
| October 23, 2025 | 3.62 | 3.63 | 3.63 | 3.64 | 3.55 | 38.27M |
| October 22, 2025 | 3.61 | 3.63 | 3.63 | 3.65 | 3.59 | 40.44M |
| October 21, 2025 | 3.57 | 3.63 | 3.63 | 3.64 | 3.54 | 52.57M |
| October 20, 2025 | 3.52 | 3.57 | 3.57 | 3.59 | 3.52 | 51.42M |
| October 17, 2025 | 3.57 | 3.49 | 3.49 | 3.62 | 3.48 | 49.46M |
| October 16, 2025 | 3.66 | 3.57 | 3.57 | 3.68 | 3.56 | 59.88M |
| October 15, 2025 | 3.62 | 3.68 | 3.68 | 3.69 | 3.59 | 61.04M |
| October 14, 2025 | 3.65 | 3.64 | 3.64 | 3.77 | 3.6 | 91.95M |
| October 13, 2025 | 3.49 | 3.62 | 3.62 | 3.62 | 3.44 | 75.05M |
| October 10, 2025 | 3.68 | 3.65 | 3.65 | 3.72 | 3.65 | 72.98M |
| October 09, 2025 | 3.73 | 3.71 | 3.71 | 3.78 | 3.69 | 86.87M |
| September 30, 2025 | 3.73 | 3.69 | 3.69 | 3.79 | 3.68 | 89.4M |
| September 29, 2025 | 3.61 | 3.69 | 3.69 | 3.71 | 3.6 | 81.55M |
| September 26, 2025 | 3.69 | 3.61 | 3.61 | 3.69 | 3.6 | 63.95M |
| September 25, 2025 | 3.78 | 3.69 | 3.69 | 3.79 | 3.68 | 87.46M |