3.07
-0.03(-0.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 3.1 | 3.1 | 3.1 | 3.11 | 3.04 | 15.37M |
| December 24, 2025 | 3.07 | 3.07 | 3.07 | 3.08 | 3.03 | 18.81M |
| December 23, 2025 | 3.15 | 3.07 | 3.07 | 3.15 | 3.05 | 18.19M |
| December 22, 2025 | 3.16 | 3.14 | 3.14 | 3.18 | 3.12 | 16.08M |
| December 19, 2025 | 3.14 | 3.14 | 3.14 | 3.16 | 3.06 | 22.3M |
| December 18, 2025 | 3.03 | 3.12 | 3.12 | 3.17 | 3.03 | 21.16M |
| December 17, 2025 | 3.05 | 3.05 | 3.05 | 3.08 | 2.98 | 20.94M |
| December 16, 2025 | 3.1 | 3.04 | 3.04 | 3.1 | 3.02 | 16.05M |
| December 15, 2025 | 3.11 | 3.1 | 3.1 | 3.14 | 3.02 | 20.72M |
| December 12, 2025 | 3.14 | 3.13 | 3.13 | 3.19 | 3.1 | 19.85M |
| December 11, 2025 | 3.27 | 3.14 | 3.14 | 3.28 | 3.13 | 24.93M |
| December 10, 2025 | 3.31 | 3.27 | 3.27 | 3.33 | 3.23 | 21.32M |
| December 09, 2025 | 3.35 | 3.31 | 3.31 | 3.42 | 3.31 | 23.22M |
| December 08, 2025 | 3.4 | 3.34 | 3.34 | 3.42 | 3.32 | 24.42M |
| December 05, 2025 | 3.32 | 3.37 | 3.37 | 3.4 | 3.27 | 19.71M |
| December 04, 2025 | 3.32 | 3.3 | 3.3 | 3.39 | 3.28 | 17.41M |
| December 03, 2025 | 3.32 | 3.37 | 3.37 | 3.43 | 3.32 | 16.91M |
| December 02, 2025 | 3.42 | 3.41 | 3.41 | 3.44 | 3.34 | 23.37M |
| December 01, 2025 | 3.41 | 3.43 | 3.43 | 3.47 | 3.35 | 30.52M |
| November 28, 2025 | 3.32 | 3.37 | 3.37 | 3.38 | 3.26 | 16.54M |
| November 27, 2025 | 3.3 | 3.31 | 3.31 | 3.33 | 3.26 | 15.03M |
| November 26, 2025 | 3.36 | 3.31 | 3.31 | 3.46 | 3.29 | 23.59M |
| November 25, 2025 | 3.32 | 3.38 | 3.38 | 3.4 | 3.28 | 25.04M |
| November 24, 2025 | 3.23 | 3.31 | 3.31 | 3.45 | 3.21 | 37.21M |
| November 21, 2025 | 3.38 | 3.22 | 3.22 | 3.47 | 3.19 | 35.24M |
| November 20, 2025 | 3.41 | 3.41 | 3.41 | 3.52 | 3.32 | 34.33M |
| November 19, 2025 | 3.53 | 3.37 | 3.37 | 3.53 | 3.33 | 35.44M |
| November 18, 2025 | 3.57 | 3.52 | 3.52 | 3.62 | 3.51 | 22.39M |
| November 17, 2025 | 3.61 | 3.59 | 3.59 | 3.64 | 3.52 | 25.34M |
| November 14, 2025 | 3.63 | 3.62 | 3.62 | 3.67 | 3.58 | 25.32M |
| November 13, 2025 | 3.46 | 3.64 | 3.64 | 3.65 | 3.46 | 33.45M |
| November 12, 2025 | 3.5 | 3.53 | 3.53 | 3.53 | 3.47 | 26.07M |
| November 11, 2025 | 3.45 | 3.49 | 3.49 | 3.52 | 3.45 | 24.85M |
| November 10, 2025 | 3.45 | 3.45 | 3.45 | 3.48 | 3.41 | 21.03M |
| November 07, 2025 | 3.46 | 3.45 | 3.45 | 3.48 | 3.4 | 23.94M |
| November 06, 2025 | 3.44 | 3.48 | 3.48 | 3.48 | 3.37 | 23.23M |
| November 05, 2025 | 3.44 | 3.45 | 3.45 | 3.48 | 3.43 | 21.63M |
| November 04, 2025 | 3.45 | 3.46 | 3.46 | 3.51 | 3.41 | 27.38M |
| November 03, 2025 | 3.33 | 3.46 | 3.46 | 3.5 | 3.31 | 46.72M |
| October 31, 2025 | 3.21 | 3.33 | 3.33 | 3.35 | 3.21 | 33.64M |
| October 30, 2025 | 3.28 | 3.24 | 3.24 | 3.29 | 3.24 | 23.1M |
| October 29, 2025 | 3.33 | 3.27 | 3.27 | 3.33 | 3.23 | 21.08M |
| October 28, 2025 | 3.28 | 3.31 | 3.31 | 3.35 | 3.25 | 25.35M |
| October 27, 2025 | 3.33 | 3.26 | 3.26 | 3.33 | 3.22 | 23.09M |
| October 24, 2025 | 3.32 | 3.31 | 3.31 | 3.37 | 3.3 | 21.02M |
| October 23, 2025 | 3.31 | 3.32 | 3.32 | 3.34 | 3.24 | 20M |
| October 22, 2025 | 3.25 | 3.32 | 3.32 | 3.38 | 3.24 | 34.11M |
| October 21, 2025 | 3.19 | 3.26 | 3.26 | 3.26 | 3.16 | 26.23M |
| October 20, 2025 | 3.17 | 3.19 | 3.19 | 3.21 | 3.12 | 27.06M |
| October 17, 2025 | 3.21 | 3.15 | 3.15 | 3.23 | 3.11 | 28.18M |
| October 16, 2025 | 3.27 | 3.2 | 3.2 | 3.28 | 3.18 | 32.31M |
| October 15, 2025 | 3.17 | 3.25 | 3.25 | 3.25 | 3.12 | 32.39M |
| October 14, 2025 | 3.16 | 3.18 | 3.18 | 3.3 | 3.15 | 53.79M |
| October 13, 2025 | 3.07 | 3.16 | 3.16 | 3.19 | 2.95 | 45.7M |
| October 10, 2025 | 3.13 | 3.12 | 3.12 | 3.16 | 3.08 | 40.76M |
| October 09, 2025 | 3.15 | 3.13 | 3.13 | 3.2 | 2.96 | 68.84M |
| September 30, 2025 | 3.25 | 3.2 | 3.2 | 3.31 | 3.2 | 53.71M |
| September 29, 2025 | 3.41 | 3.21 | 3.21 | 3.41 | 3.13 | 92.36M |
| September 26, 2025 | 3.81 | 3.45 | 3.45 | 3.81 | 3.45 | 79.91M |
| September 25, 2025 | 3.99 | 3.83 | 3.83 | 4 | 3.81 | 47.35M |