3.19
+0.08(+2.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 3.12 | 3.19 | 3.19 | 3.31 | 3.12 | 73.97M |
| December 04, 2025 | 3.31 | 3.11 | 3.11 | 3.31 | 3.1 | 47.9M |
| December 03, 2025 | 3.31 | 3.2 | 3.2 | 3.33 | 3.18 | 71.99M |
| December 02, 2025 | 3.39 | 3.31 | 3.31 | 3.45 | 3.29 | 87.56M |
| December 01, 2025 | 3.32 | 3.36 | 3.36 | 3.41 | 3.28 | 94.19M |
| November 28, 2025 | 3.31 | 3.33 | 3.33 | 3.42 | 3.2 | 110.7M |
| November 27, 2025 | 3.33 | 3.23 | 3.23 | 3.35 | 3.1 | 170.85M |
| November 26, 2025 | 3.18 | 3.36 | 3.36 | 3.36 | 3.15 | 106.34M |
| November 25, 2025 | 2.77 | 3.05 | 3.05 | 3.05 | 2.75 | 122.19M |
| November 24, 2025 | 2.67 | 2.77 | 2.77 | 2.82 | 2.66 | 31.85M |
| November 21, 2025 | 2.73 | 2.65 | 2.65 | 2.78 | 2.62 | 35.53M |
| November 20, 2025 | 2.81 | 2.77 | 2.77 | 2.83 | 2.76 | 18.69M |
| November 19, 2025 | 2.89 | 2.81 | 2.81 | 2.9 | 2.8 | 28.2M |
| November 18, 2025 | 2.95 | 2.89 | 2.89 | 2.96 | 2.86 | 32.1M |
| November 17, 2025 | 2.93 | 2.94 | 2.94 | 2.99 | 2.93 | 26.15M |
| November 14, 2025 | 3.01 | 2.95 | 2.95 | 3.01 | 2.94 | 33.99M |
| November 13, 2025 | 3 | 2.99 | 2.99 | 3.01 | 2.95 | 39.87M |
| November 12, 2025 | 2.95 | 3.01 | 3.01 | 3.01 | 2.91 | 49.6M |
| November 11, 2025 | 2.99 | 2.96 | 2.96 | 3.04 | 2.94 | 45.45M |
| November 10, 2025 | 2.93 | 2.99 | 2.99 | 3.01 | 2.91 | 69.55M |
| November 07, 2025 | 3.01 | 2.95 | 2.95 | 3.03 | 2.93 | 78.88M |
| November 06, 2025 | 3.02 | 2.99 | 2.99 | 3.15 | 2.96 | 154.36M |
| November 05, 2025 | 2.9 | 3.17 | 3.17 | 3.17 | 2.89 | 76.42M |
| November 04, 2025 | 2.69 | 2.88 | 2.88 | 2.98 | 2.69 | 112.11M |
| November 03, 2025 | 2.68 | 2.71 | 2.71 | 2.76 | 2.68 | 23.62M |
| October 31, 2025 | 2.61 | 2.69 | 2.69 | 2.71 | 2.61 | 27.28M |
| October 30, 2025 | 2.81 | 2.62 | 2.62 | 2.81 | 2.61 | 24.98M |
| October 29, 2025 | 2.69 | 2.64 | 2.64 | 2.69 | 2.56 | 37.86M |
| October 28, 2025 | 2.74 | 2.71 | 2.71 | 2.75 | 2.66 | 34.43M |
| October 27, 2025 | 2.76 | 2.75 | 2.75 | 2.82 | 2.73 | 26.08M |
| October 24, 2025 | 2.81 | 2.76 | 2.76 | 2.84 | 2.73 | 31.75M |
| October 23, 2025 | 2.74 | 2.82 | 2.82 | 2.82 | 2.74 | 35.6M |
| October 22, 2025 | 2.75 | 2.76 | 2.76 | 2.81 | 2.73 | 31.9M |
| October 21, 2025 | 2.67 | 2.77 | 2.77 | 2.77 | 2.65 | 40.94M |
| October 20, 2025 | 2.7 | 2.67 | 2.67 | 2.74 | 2.65 | 30.31M |
| October 17, 2025 | 2.7 | 2.67 | 2.67 | 2.75 | 2.65 | 36.64M |
| October 16, 2025 | 2.8 | 2.71 | 2.71 | 2.84 | 2.69 | 40.13M |
| October 15, 2025 | 2.68 | 2.8 | 2.8 | 2.83 | 2.65 | 57.69M |
| October 14, 2025 | 2.72 | 2.68 | 2.68 | 2.77 | 2.64 | 40.15M |
| October 13, 2025 | 2.61 | 2.73 | 2.73 | 2.74 | 2.59 | 45.31M |
| October 10, 2025 | 2.78 | 2.74 | 2.74 | 2.79 | 2.72 | 58.88M |
| October 09, 2025 | 2.85 | 2.79 | 2.79 | 2.89 | 2.68 | 132.58M |
| September 30, 2025 | 2.54 | 2.78 | 2.78 | 2.78 | 2.54 | 65.69M |
| September 29, 2025 | 2.48 | 2.53 | 2.53 | 2.56 | 2.4 | 43.44M |
| September 26, 2025 | 2.52 | 2.46 | 2.46 | 2.52 | 2.44 | 48.35M |
| September 25, 2025 | 2.62 | 2.54 | 2.54 | 2.62 | 2.52 | 75.01M |
| September 24, 2025 | 2.68 | 2.62 | 2.62 | 2.72 | 2.59 | 76.45M |
| September 23, 2025 | 2.68 | 2.64 | 2.64 | 2.74 | 2.56 | 136.42M |
| September 22, 2025 | 2.57 | 2.7 | 2.7 | 2.79 | 2.56 | 161.17M |
| September 19, 2025 | 2.49 | 2.54 | 2.54 | 2.66 | 2.49 | 56.83M |
| September 18, 2025 | 2.58 | 2.64 | 2.64 | 2.77 | 2.57 | 98.61M |
| September 17, 2025 | 2.58 | 2.59 | 2.59 | 2.61 | 2.54 | 45.47M |
| September 16, 2025 | 2.57 | 2.59 | 2.59 | 2.6 | 2.51 | 59.48M |
| September 15, 2025 | 2.53 | 2.58 | 2.58 | 2.58 | 2.5 | 46.53M |
| September 12, 2025 | 2.49 | 2.53 | 2.53 | 2.55 | 2.47 | 47.13M |
| September 11, 2025 | 2.44 | 2.49 | 2.49 | 2.49 | 2.38 | 37.32M |
| September 10, 2025 | 2.43 | 2.44 | 2.44 | 2.5 | 2.4 | 34.26M |
| September 09, 2025 | 2.43 | 2.42 | 2.42 | 2.46 | 2.4 | 31.13M |
| September 08, 2025 | 2.46 | 2.43 | 2.43 | 2.5 | 2.42 | 29.69M |
| September 05, 2025 | 2.4 | 2.46 | 2.46 | 2.46 | 2.34 | 34.42M |