3.23
+0.08(+2.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.15 | 3.15 | 3.15 | 3.24 | 3.13 | 39.04M |
| December 03, 2025 | 3.23 | 3.25 | 3.25 | 3.33 | 3.21 | 44.16M |
| December 02, 2025 | 3.17 | 3.23 | 3.23 | 3.25 | 3.14 | 39.08M |
| December 01, 2025 | 3.24 | 3.19 | 3.19 | 3.25 | 3.17 | 30.96M |
| November 28, 2025 | 3.15 | 3.22 | 3.22 | 3.22 | 3.11 | 36.4M |
| November 27, 2025 | 3.18 | 3.16 | 3.16 | 3.21 | 3.14 | 34.41M |
| November 26, 2025 | 3.23 | 3.18 | 3.18 | 3.25 | 3.17 | 45.05M |
| November 25, 2025 | 3.19 | 3.25 | 3.25 | 3.27 | 3.14 | 55.11M |
| November 24, 2025 | 3.11 | 3.14 | 3.14 | 3.15 | 3.07 | 46.2M |
| November 21, 2025 | 3.21 | 3.06 | 3.06 | 3.24 | 3.06 | 84.26M |
| November 20, 2025 | 3.41 | 3.27 | 3.27 | 3.43 | 3.27 | 99.8M |
| November 19, 2025 | 3.68 | 3.43 | 3.43 | 3.8 | 3.39 | 145.85M |
| November 18, 2025 | 3.95 | 3.73 | 3.73 | 4.23 | 3.72 | 175.54M |
| November 17, 2025 | 3.8 | 3.99 | 3.99 | 4.02 | 3.73 | 184.55M |
| November 14, 2025 | 4.26 | 3.93 | 3.93 | 4.34 | 3.92 | 290.49M |
| November 13, 2025 | 3.13 | 4.22 | 4.22 | 4.22 | 3.13 | 254.74M |
| November 12, 2025 | 3.13 | 3.84 | 3.84 | 3.84 | 3.13 | 65.01M |
| November 11, 2025 | 3.2 | 3.49 | 3.49 | 3.49 | 3.2 | 34.72M |
| November 10, 2025 | 3.16 | 3.17 | 3.17 | 3.19 | 3.14 | 19.03M |
| November 07, 2025 | 3.13 | 3.15 | 3.15 | 3.19 | 3.11 | 18.1M |
| November 06, 2025 | 3.16 | 3.15 | 3.15 | 3.22 | 3.13 | 26.58M |
| November 05, 2025 | 3.04 | 3.16 | 3.16 | 3.18 | 3.03 | 40.68M |
| November 04, 2025 | 3.03 | 3.06 | 3.06 | 3.09 | 3.03 | 21.2M |
| November 03, 2025 | 2.98 | 3.04 | 3.04 | 3.04 | 2.97 | 19.5M |
| October 31, 2025 | 2.97 | 2.98 | 2.98 | 3.02 | 2.97 | 11.12M |
| October 30, 2025 | 3 | 2.98 | 2.98 | 3.01 | 2.96 | 15.56M |
| October 29, 2025 | 3.04 | 3.01 | 3.01 | 3.05 | 2.98 | 15.57M |
| October 28, 2025 | 3.07 | 3 | 3 | 3.07 | 2.98 | 23.29M |
| October 27, 2025 | 3 | 3.08 | 3.08 | 3.12 | 2.98 | 28.77M |
| October 24, 2025 | 3.04 | 2.99 | 2.99 | 3.05 | 2.99 | 12.06M |
| October 23, 2025 | 3 | 3.03 | 3.03 | 3.05 | 2.96 | 12.74M |
| October 22, 2025 | 3 | 3 | 3 | 3.02 | 2.94 | 13.45M |
| October 21, 2025 | 2.94 | 3.01 | 3.01 | 3.01 | 2.92 | 18.2M |
| October 20, 2025 | 2.9 | 2.94 | 2.94 | 2.94 | 2.88 | 14.51M |
| October 17, 2025 | 3.02 | 2.88 | 2.88 | 3.02 | 2.86 | 26.96M |
| October 16, 2025 | 3.07 | 3.01 | 3.01 | 3.07 | 3 | 17.94M |
| October 15, 2025 | 2.95 | 3.04 | 3.04 | 3.05 | 2.93 | 27.23M |
| October 14, 2025 | 2.94 | 2.94 | 2.94 | 3.02 | 2.92 | 17.02M |
| October 13, 2025 | 2.88 | 2.94 | 2.94 | 2.95 | 2.81 | 17.25M |
| October 10, 2025 | 2.97 | 2.96 | 2.96 | 3.01 | 2.94 | 13.27M |
| October 09, 2025 | 2.94 | 2.98 | 2.98 | 3.03 | 2.94 | 18.13M |
| September 30, 2025 | 2.93 | 2.95 | 2.95 | 3 | 2.92 | 12.22M |
| September 29, 2025 | 2.92 | 2.92 | 2.92 | 2.94 | 2.84 | 16.56M |
| September 26, 2025 | 2.91 | 2.92 | 2.92 | 2.98 | 2.9 | 12.99M |
| September 25, 2025 | 2.97 | 2.92 | 2.92 | 2.97 | 2.91 | 12.27M |
| September 24, 2025 | 2.95 | 2.98 | 2.98 | 2.98 | 2.93 | 11.94M |
| September 23, 2025 | 3 | 2.96 | 2.96 | 3.02 | 2.89 | 22.99M |
| September 22, 2025 | 3.04 | 3.02 | 3.02 | 3.08 | 3 | 11.06M |
| September 19, 2025 | 3.08 | 3.04 | 3.04 | 3.09 | 3.02 | 15.92M |
| September 18, 2025 | 3.16 | 3.07 | 3.07 | 3.17 | 3.05 | 30.52M |
| September 17, 2025 | 3.1 | 3.17 | 3.17 | 3.22 | 3.08 | 25.92M |
| September 16, 2025 | 3.05 | 3.12 | 3.12 | 3.14 | 3.05 | 16.94M |
| September 15, 2025 | 3.07 | 3.06 | 3.06 | 3.08 | 3.04 | 10.02M |
| September 12, 2025 | 3.08 | 3.08 | 3.08 | 3.12 | 3.05 | 14.64M |
| September 11, 2025 | 3.05 | 3.08 | 3.08 | 3.09 | 3.01 | 20.96M |
| September 10, 2025 | 3.1 | 3.06 | 3.06 | 3.11 | 3.05 | 13.48M |
| September 09, 2025 | 3.13 | 3.09 | 3.09 | 3.15 | 3.07 | 18.33M |
| September 08, 2025 | 3.15 | 3.15 | 3.15 | 3.19 | 3.12 | 16.26M |
| September 05, 2025 | 3.1 | 3.15 | 3.15 | 3.15 | 3.07 | 18.45M |
| September 04, 2025 | 3.07 | 3.09 | 3.09 | 3.16 | 3.04 | 26.21M |