3.49
+0.05(+1.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 3.52 | 3.49 | 3.49 | 3.52 | 3.37 | 26.28M |
| December 04, 2025 | 3.5 | 3.44 | 3.44 | 3.54 | 3.42 | 29.5M |
| December 03, 2025 | 3.54 | 3.51 | 3.51 | 3.57 | 3.49 | 25.25M |
| December 02, 2025 | 3.59 | 3.55 | 3.55 | 3.64 | 3.47 | 40.93M |
| December 01, 2025 | 3.63 | 3.61 | 3.61 | 3.69 | 3.59 | 37.2M |
| November 28, 2025 | 3.5 | 3.66 | 3.66 | 3.7 | 3.48 | 46.13M |
| November 27, 2025 | 3.48 | 3.48 | 3.48 | 3.53 | 3.45 | 30.07M |
| November 26, 2025 | 3.48 | 3.47 | 3.47 | 3.54 | 3.46 | 29.61M |
| November 25, 2025 | 3.54 | 3.51 | 3.51 | 3.55 | 3.41 | 43.42M |
| November 24, 2025 | 3.62 | 3.49 | 3.49 | 3.7 | 3.41 | 75.2M |
| November 21, 2025 | 3.6 | 3.4 | 3.4 | 3.64 | 3.37 | 68.83M |
| November 20, 2025 | 3.77 | 3.64 | 3.64 | 3.78 | 3.62 | 44.52M |
| November 19, 2025 | 3.8 | 3.76 | 3.76 | 3.86 | 3.68 | 48.85M |
| November 18, 2025 | 3.91 | 3.82 | 3.82 | 3.91 | 3.78 | 58.74M |
| November 17, 2025 | 3.8 | 3.93 | 3.93 | 3.94 | 3.75 | 72.44M |
| November 14, 2025 | 3.82 | 3.82 | 3.82 | 3.9 | 3.77 | 70.84M |
| November 13, 2025 | 3.73 | 3.83 | 3.83 | 3.83 | 3.6 | 103.97M |
| November 12, 2025 | 3.7 | 3.84 | 3.84 | 4.01 | 3.7 | 138.49M |
| November 11, 2025 | 3.61 | 3.65 | 3.65 | 3.68 | 3.58 | 35.4M |
| November 10, 2025 | 3.64 | 3.62 | 3.62 | 3.68 | 3.58 | 42.88M |
| November 07, 2025 | 3.72 | 3.64 | 3.64 | 3.76 | 3.62 | 50.68M |
| November 06, 2025 | 3.71 | 3.73 | 3.73 | 3.75 | 3.66 | 56.61M |
| November 05, 2025 | 3.7 | 3.75 | 3.75 | 3.77 | 3.61 | 88.98M |
| November 04, 2025 | 3.69 | 3.67 | 3.67 | 3.76 | 3.62 | 122.3M |
| November 03, 2025 | 3.37 | 3.69 | 3.69 | 3.69 | 3.36 | 88.68M |
| October 31, 2025 | 3.35 | 3.35 | 3.35 | 3.39 | 3.34 | 37.17M |
| October 30, 2025 | 3.71 | 3.34 | 3.34 | 3.71 | 3.33 | 53.33M |
| October 29, 2025 | 3.37 | 3.45 | 3.45 | 3.49 | 3.29 | 86.48M |
| October 28, 2025 | 3.39 | 3.37 | 3.37 | 3.4 | 3.3 | 79.09M |
| October 27, 2025 | 3.43 | 3.38 | 3.38 | 3.48 | 3.35 | 99.13M |
| October 24, 2025 | 3.71 | 3.48 | 3.48 | 3.79 | 3.45 | 138.23M |
| October 23, 2025 | 3.86 | 3.6 | 3.6 | 3.88 | 3.54 | 194.48M |
| October 22, 2025 | 3.62 | 3.87 | 3.87 | 3.87 | 3.51 | 200.66M |
| October 21, 2025 | 3.08 | 3.52 | 3.52 | 3.52 | 3.08 | 94.5M |
| October 20, 2025 | 3.07 | 3.2 | 3.2 | 3.22 | 3.07 | 47.8M |
| October 17, 2025 | 3.08 | 3.06 | 3.06 | 3.11 | 3.05 | 22.29M |
| October 16, 2025 | 3.14 | 3.08 | 3.08 | 3.16 | 3.06 | 30.47M |
| October 15, 2025 | 3.12 | 3.15 | 3.15 | 3.16 | 3.09 | 43.62M |
| October 14, 2025 | 3.05 | 3.08 | 3.08 | 3.11 | 3.04 | 31.15M |
| October 13, 2025 | 3.02 | 3.05 | 3.05 | 3.06 | 2.95 | 28.77M |
| October 10, 2025 | 3 | 3.09 | 3.09 | 3.11 | 2.99 | 38.34M |
| October 09, 2025 | 3.03 | 3.01 | 3.01 | 3.04 | 2.98 | 24.14M |
| September 30, 2025 | 3.05 | 3.02 | 3.02 | 3.05 | 3 | 22.37M |
| September 29, 2025 | 3.03 | 3.06 | 3.06 | 3.07 | 2.97 | 23.57M |
| September 26, 2025 | 3 | 3.02 | 3.02 | 3.08 | 2.99 | 20.78M |
| September 25, 2025 | 3.07 | 3 | 3 | 3.07 | 2.99 | 22.11M |
| September 24, 2025 | 3.01 | 3.08 | 3.08 | 3.08 | 3.01 | 26.39M |
| September 23, 2025 | 3.07 | 3.01 | 3.01 | 3.07 | 2.93 | 27.43M |
| September 22, 2025 | 3.09 | 3.07 | 3.07 | 3.11 | 3.02 | 21.21M |
| September 19, 2025 | 3.11 | 3.11 | 3.11 | 3.15 | 3.08 | 27.22M |
| September 18, 2025 | 3.19 | 3.11 | 3.11 | 3.2 | 3.08 | 46.84M |
| September 17, 2025 | 3.24 | 3.18 | 3.18 | 3.24 | 3.16 | 37.85M |
| September 16, 2025 | 3.21 | 3.24 | 3.24 | 3.26 | 3.16 | 48.29M |
| September 15, 2025 | 3.11 | 3.21 | 3.21 | 3.28 | 3.11 | 75.61M |
| September 12, 2025 | 2.98 | 3.1 | 3.1 | 3.13 | 2.96 | 65.07M |
| September 11, 2025 | 2.98 | 2.99 | 2.99 | 2.99 | 2.89 | 56.36M |
| September 10, 2025 | 2.83 | 2.99 | 2.99 | 3 | 2.83 | 65.65M |
| September 09, 2025 | 2.84 | 2.82 | 2.82 | 2.85 | 2.79 | 22.74M |
| September 08, 2025 | 2.83 | 2.84 | 2.84 | 2.87 | 2.82 | 26.71M |
| September 05, 2025 | 2.78 | 2.82 | 2.82 | 2.83 | 2.74 | 29.47M |