3.44
+0.08000011(+2.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 24, 2025 | 3.68 | 3.78 | 3.78 | 3.79 | 3.64 | 127.11M |
| September 23, 2025 | 3.87 | 3.68 | 3.68 | 3.88 | 3.6 | 150.89M |
| September 22, 2025 | 4.01 | 3.88 | 3.88 | 4.02 | 3.83 | 140.09M |
| September 19, 2025 | 4.17 | 4.01 | 4.01 | 4.22 | 4 | 184.18M |
| September 18, 2025 | 4.31 | 4.23 | 4.23 | 4.39 | 4.15 | 249.78M |
| September 17, 2025 | 4.31 | 4.32 | 4.32 | 4.48 | 4.28 | 294.09M |
| September 16, 2025 | 4.14 | 4.28 | 4.28 | 4.37 | 4.11 | 260.05M |
| September 15, 2025 | 4.18 | 4.17 | 4.17 | 4.35 | 4.15 | 215.87M |
| September 12, 2025 | 4.13 | 4.24 | 4.24 | 4.42 | 4.1 | 306.18M |
| September 11, 2025 | 4.15 | 4.16 | 4.16 | 4.21 | 4.02 | 235.17M |
| September 10, 2025 | 4.29 | 4.14 | 4.14 | 4.29 | 4.12 | 265.21M |
| September 09, 2025 | 4.19 | 4.38 | 4.38 | 4.48 | 4.09 | 393.34M |
| September 08, 2025 | 4.25 | 4.3 | 4.3 | 4.36 | 4.12 | 430.15M |
| September 05, 2025 | 3.99 | 4.41 | 4.41 | 4.41 | 3.93 | 498.92M |