3.21
-0.08(-2.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.36 | 3.21 | 3.21 | 3.36 | 3.21 | 35.12M |
| December 03, 2025 | 3.36 | 3.29 | 3.29 | 3.38 | 3.28 | 35.58M |
| December 02, 2025 | 3.36 | 3.36 | 3.36 | 3.38 | 3.32 | 27.37M |
| December 01, 2025 | 3.38 | 3.38 | 3.38 | 3.39 | 3.36 | 26.42M |
| November 28, 2025 | 3.36 | 3.38 | 3.38 | 3.38 | 3.32 | 28.97M |
| November 27, 2025 | 3.41 | 3.36 | 3.36 | 3.42 | 3.35 | 40.58M |
| November 26, 2025 | 3.35 | 3.43 | 3.43 | 3.54 | 3.35 | 67.28M |
| November 25, 2025 | 3.32 | 3.36 | 3.36 | 3.39 | 3.3 | 33.29M |
| November 24, 2025 | 3.3 | 3.31 | 3.31 | 3.32 | 3.24 | 33.77M |
| November 21, 2025 | 3.38 | 3.28 | 3.28 | 3.43 | 3.28 | 47.92M |
| November 20, 2025 | 3.45 | 3.4 | 3.4 | 3.47 | 3.4 | 44.39M |
| November 19, 2025 | 3.41 | 3.47 | 3.47 | 3.56 | 3.39 | 86.06M |
| November 18, 2025 | 3.47 | 3.41 | 3.41 | 3.5 | 3.36 | 65.37M |
| November 17, 2025 | 3.5 | 3.46 | 3.46 | 3.5 | 3.45 | 36.08M |
| November 14, 2025 | 3.55 | 3.5 | 3.5 | 3.58 | 3.49 | 62.21M |
| November 13, 2025 | 3.58 | 3.58 | 3.58 | 3.59 | 3.51 | 47.95M |
| November 12, 2025 | 3.28 | 3.56 | 3.56 | 3.59 | 3.28 | 71.25M |
| November 11, 2025 | 3.45 | 3.6 | 3.6 | 3.7 | 3.42 | 186.33M |
| November 10, 2025 | 3.3 | 3.45 | 3.45 | 3.47 | 3.27 | 85.33M |
| November 07, 2025 | 3.28 | 3.29 | 3.29 | 3.32 | 3.28 | 25.92M |
| November 06, 2025 | 3.36 | 3.3 | 3.3 | 3.37 | 3.28 | 44.62M |
| November 05, 2025 | 3.27 | 3.36 | 3.36 | 3.41 | 3.26 | 52.56M |
| November 04, 2025 | 3.33 | 3.3 | 3.3 | 3.34 | 3.27 | 33.77M |
| November 03, 2025 | 3.29 | 3.34 | 3.34 | 3.34 | 3.26 | 41.25M |
| October 31, 2025 | 3.24 | 3.29 | 3.29 | 3.31 | 3.22 | 54.03M |
| October 30, 2025 | 3.38 | 3.24 | 3.24 | 3.38 | 3.23 | 79.74M |
| October 29, 2025 | 3.34 | 3.37 | 3.37 | 3.39 | 3.34 | 41.81M |
| October 28, 2025 | 3.37 | 3.41 | 3.41 | 3.42 | 3.36 | 37.73M |
| October 27, 2025 | 3.38 | 3.38 | 3.38 | 3.43 | 3.38 | 42.03M |
| October 24, 2025 | 3.41 | 3.36 | 3.36 | 3.43 | 3.36 | 34.98M |
| October 23, 2025 | 3.39 | 3.41 | 3.41 | 3.42 | 3.35 | 34.67M |
| October 22, 2025 | 3.45 | 3.41 | 3.41 | 3.45 | 3.39 | 38.1M |
| October 21, 2025 | 3.42 | 3.45 | 3.45 | 3.47 | 3.4 | 37.66M |
| October 20, 2025 | 3.44 | 3.41 | 3.41 | 3.46 | 3.4 | 35.3M |
| October 17, 2025 | 3.47 | 3.41 | 3.41 | 3.55 | 3.41 | 41.31M |
| October 16, 2025 | 3.57 | 3.49 | 3.49 | 3.58 | 3.47 | 42.77M |
| October 15, 2025 | 3.57 | 3.57 | 3.57 | 3.58 | 3.51 | 41.36M |
| October 14, 2025 | 3.54 | 3.57 | 3.57 | 3.69 | 3.53 | 72.59M |
| October 13, 2025 | 3.38 | 3.54 | 3.54 | 3.54 | 3.33 | 64.8M |
| October 10, 2025 | 3.55 | 3.5 | 3.5 | 3.57 | 3.49 | 54.56M |
| October 09, 2025 | 3.56 | 3.56 | 3.56 | 3.62 | 3.51 | 70.37M |
| September 30, 2025 | 3.47 | 3.51 | 3.51 | 3.52 | 3.46 | 42.23M |
| September 29, 2025 | 3.45 | 3.47 | 3.47 | 3.49 | 3.38 | 49.78M |
| September 26, 2025 | 3.5 | 3.46 | 3.46 | 3.54 | 3.46 | 40.95M |
| September 25, 2025 | 3.54 | 3.49 | 3.49 | 3.56 | 3.49 | 45.7M |
| September 24, 2025 | 3.5 | 3.55 | 3.55 | 3.56 | 3.45 | 47.35M |
| September 23, 2025 | 3.59 | 3.51 | 3.51 | 3.59 | 3.45 | 66.8M |
| September 22, 2025 | 3.61 | 3.58 | 3.58 | 3.63 | 3.54 | 54.94M |
| September 19, 2025 | 3.63 | 3.62 | 3.62 | 3.66 | 3.61 | 46.18M |
| September 18, 2025 | 3.73 | 3.65 | 3.65 | 3.73 | 3.61 | 83.49M |
| September 17, 2025 | 3.77 | 3.74 | 3.74 | 3.77 | 3.72 | 62.4M |
| September 16, 2025 | 3.78 | 3.76 | 3.76 | 3.79 | 3.73 | 63.37M |
| September 15, 2025 | 3.89 | 3.78 | 3.78 | 3.89 | 3.78 | 77.4M |
| September 12, 2025 | 3.87 | 3.87 | 3.87 | 3.91 | 3.85 | 63.03M |
| September 11, 2025 | 3.87 | 3.88 | 3.88 | 3.88 | 3.8 | 76.37M |
| September 10, 2025 | 3.88 | 3.89 | 3.89 | 3.92 | 3.85 | 88.48M |
| September 09, 2025 | 3.88 | 3.96 | 3.96 | 4.02 | 3.87 | 130.45M |
| September 08, 2025 | 3.9 | 3.88 | 3.88 | 3.94 | 3.84 | 72.66M |
| September 05, 2025 | 3.86 | 3.88 | 3.88 | 3.88 | 3.73 | 83.68M |
| September 04, 2025 | 3.9 | 3.85 | 3.85 | 3.95 | 3.79 | 85.22M |