3.19
+0.07(+2.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3.08 | 3.12 | 3.12 | 3.14 | 3.08 | 20.68M |
| December 23, 2025 | 3.19 | 3.1 | 3.1 | 3.22 | 3.06 | 32.08M |
| December 22, 2025 | 3.1 | 3.18 | 3.18 | 3.24 | 3.09 | 32.79M |
| December 19, 2025 | 2.99 | 3.09 | 3.09 | 3.1 | 2.96 | 31.31M |
| December 18, 2025 | 2.92 | 2.97 | 2.97 | 3.01 | 2.9 | 26.42M |
| December 17, 2025 | 2.92 | 2.92 | 2.92 | 2.95 | 2.86 | 24.49M |
| December 16, 2025 | 2.99 | 2.94 | 2.94 | 3.03 | 2.93 | 21.09M |
| December 15, 2025 | 2.98 | 3 | 3 | 3.03 | 2.9 | 32.75M |
| December 12, 2025 | 3.08 | 2.99 | 2.99 | 3.08 | 2.95 | 39.16M |
| December 11, 2025 | 3.26 | 3.04 | 3.04 | 3.27 | 3.03 | 44.9M |
| December 10, 2025 | 3.31 | 3.24 | 3.24 | 3.32 | 3.23 | 39.75M |
| December 09, 2025 | 3.16 | 3.29 | 3.29 | 3.34 | 3.13 | 71.7M |
| December 08, 2025 | 3.14 | 3.16 | 3.16 | 3.18 | 3.11 | 20.99M |
| December 05, 2025 | 3.14 | 3.14 | 3.14 | 3.15 | 3.06 | 22.94M |
| December 04, 2025 | 3.15 | 3.12 | 3.12 | 3.22 | 3.1 | 28.54M |
| December 03, 2025 | 3.23 | 3.16 | 3.16 | 3.26 | 3.13 | 34.77M |
| December 02, 2025 | 3.19 | 3.21 | 3.21 | 3.24 | 3.16 | 32.7M |
| December 01, 2025 | 3.23 | 3.19 | 3.19 | 3.27 | 3.18 | 52.16M |
| November 28, 2025 | 3.15 | 3.22 | 3.22 | 3.22 | 3.1 | 75.94M |
| November 27, 2025 | 3.33 | 3.17 | 3.17 | 3.33 | 3.14 | 129.1M |
| November 26, 2025 | 3.02 | 3.31 | 3.31 | 3.31 | 3.02 | 42.97M |
| November 25, 2025 | 3 | 3.01 | 3.01 | 3.04 | 2.97 | 24.82M |
| November 24, 2025 | 2.99 | 2.99 | 2.99 | 3.07 | 2.94 | 30.91M |
| November 21, 2025 | 3.15 | 2.97 | 2.97 | 3.19 | 2.95 | 36.12M |
| November 20, 2025 | 3.19 | 3.17 | 3.17 | 3.22 | 3.1 | 27.78M |
| November 19, 2025 | 3.26 | 3.19 | 3.19 | 3.29 | 3.16 | 28.67M |
| November 18, 2025 | 3.29 | 3.26 | 3.26 | 3.32 | 3.22 | 30.88M |
| November 17, 2025 | 3.26 | 3.28 | 3.28 | 3.32 | 3.23 | 30.59M |
| November 14, 2025 | 3.12 | 3.28 | 3.28 | 3.36 | 3.12 | 34.34M |
| November 13, 2025 | 3.24 | 3.33 | 3.33 | 3.35 | 3.21 | 46.79M |
| November 12, 2025 | 3.18 | 3.23 | 3.23 | 3.24 | 3.16 | 34.55M |
| November 11, 2025 | 3.14 | 3.19 | 3.19 | 3.19 | 3.11 | 25.26M |
| November 10, 2025 | 3.13 | 3.14 | 3.14 | 3.18 | 3.12 | 31.27M |
| November 07, 2025 | 3.12 | 3.13 | 3.13 | 3.16 | 3.1 | 27.17M |
| November 06, 2025 | 3.19 | 3.11 | 3.11 | 3.2 | 3.09 | 37.91M |
| November 05, 2025 | 3.16 | 3.18 | 3.18 | 3.23 | 3.14 | 41.44M |
| November 04, 2025 | 3.2 | 3.18 | 3.18 | 3.23 | 3.15 | 82.22M |
| November 03, 2025 | 3.09 | 3.23 | 3.23 | 3.27 | 3.08 | 144.11M |
| October 31, 2025 | 2.99 | 3.02 | 3.02 | 3.15 | 2.99 | 127.04M |
| October 30, 2025 | 2.86 | 2.86 | 2.86 | 2.9 | 2.85 | 15.33M |
| October 29, 2025 | 2.93 | 2.86 | 2.86 | 2.93 | 2.83 | 17.19M |
| October 28, 2025 | 2.86 | 2.91 | 2.91 | 2.93 | 2.86 | 16.03M |
| October 27, 2025 | 2.89 | 2.88 | 2.88 | 2.92 | 2.84 | 21.17M |
| October 24, 2025 | 2.93 | 2.89 | 2.89 | 2.94 | 2.88 | 18.37M |
| October 23, 2025 | 2.89 | 2.89 | 2.89 | 2.92 | 2.86 | 18.25M |
| October 22, 2025 | 2.85 | 2.9 | 2.9 | 2.92 | 2.84 | 26.53M |
| October 21, 2025 | 2.79 | 2.88 | 2.88 | 2.88 | 2.76 | 39.48M |
| October 20, 2025 | 2.74 | 2.78 | 2.78 | 2.8 | 2.72 | 23.87M |
| October 17, 2025 | 2.72 | 2.71 | 2.71 | 2.76 | 2.69 | 17.56M |
| October 16, 2025 | 2.78 | 2.72 | 2.72 | 2.79 | 2.7 | 15.88M |
| October 15, 2025 | 2.74 | 2.77 | 2.77 | 2.78 | 2.72 | 16.64M |
| October 14, 2025 | 2.73 | 2.74 | 2.74 | 2.78 | 2.73 | 18.66M |
| October 13, 2025 | 2.66 | 2.72 | 2.72 | 2.73 | 2.57 | 27.03M |
| October 10, 2025 | 2.69 | 2.75 | 2.75 | 2.8 | 2.67 | 30.12M |
| October 09, 2025 | 2.72 | 2.7 | 2.7 | 2.73 | 2.68 | 18.56M |
| September 30, 2025 | 2.73 | 2.72 | 2.72 | 2.76 | 2.71 | 14.86M |
| September 29, 2025 | 2.71 | 2.72 | 2.72 | 2.75 | 2.64 | 19.57M |
| September 26, 2025 | 2.65 | 2.71 | 2.71 | 2.74 | 2.59 | 25.09M |
| September 25, 2025 | 2.72 | 2.65 | 2.65 | 2.73 | 2.63 | 21.03M |
| September 24, 2025 | 2.68 | 2.7 | 2.7 | 2.73 | 2.64 | 19.22M |