3.27
+0.05(+1.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.22 | 3.22 | 3.22 | 3.34 | 3.22 | 34.76M |
| December 03, 2025 | 3.39 | 3.31 | 3.31 | 3.42 | 3.31 | 39.33M |
| December 02, 2025 | 3.3 | 3.43 | 3.43 | 3.43 | 3.2 | 78.57M |
| December 01, 2025 | 3.49 | 3.33 | 3.33 | 3.69 | 3.32 | 110.33M |
| November 28, 2025 | 3.22 | 3.32 | 3.32 | 3.34 | 3.19 | 36.48M |
| November 27, 2025 | 3.23 | 3.2 | 3.2 | 3.25 | 3.17 | 26.47M |
| November 26, 2025 | 3.11 | 3.24 | 3.24 | 3.26 | 3.11 | 42.25M |
| November 25, 2025 | 3.08 | 3.09 | 3.09 | 3.12 | 3.05 | 26.62M |
| November 24, 2025 | 2.99 | 3.04 | 3.04 | 3.05 | 2.99 | 26.17M |
| November 21, 2025 | 3.01 | 2.99 | 2.99 | 3.04 | 2.92 | 43.72M |
| November 20, 2025 | 3.11 | 3.07 | 3.07 | 3.17 | 3.04 | 35.7M |
| November 19, 2025 | 3.17 | 3.09 | 3.09 | 3.22 | 3.05 | 43.85M |
| November 18, 2025 | 3.27 | 3.15 | 3.15 | 3.28 | 3.12 | 65.15M |
| November 17, 2025 | 3.37 | 3.34 | 3.34 | 3.4 | 3.27 | 54.9M |
| November 14, 2025 | 3.5 | 3.27 | 3.27 | 3.58 | 3.27 | 94.11M |
| November 13, 2025 | 3.28 | 3.4 | 3.4 | 3.44 | 3.27 | 67.95M |
| November 12, 2025 | 3.24 | 3.27 | 3.27 | 3.37 | 3.24 | 39.61M |
| November 11, 2025 | 3.32 | 3.23 | 3.23 | 3.33 | 3.21 | 49.31M |
| November 10, 2025 | 3.25 | 3.31 | 3.31 | 3.42 | 3.25 | 66.15M |
| November 07, 2025 | 3.12 | 3.22 | 3.22 | 3.25 | 3.11 | 55.76M |
| November 06, 2025 | 3.12 | 3.11 | 3.11 | 3.14 | 3.09 | 27.66M |
| November 05, 2025 | 3.09 | 3.11 | 3.11 | 3.16 | 3.08 | 35.5M |
| November 04, 2025 | 3.01 | 3.11 | 3.11 | 3.18 | 3.01 | 57.26M |
| November 03, 2025 | 3.01 | 3 | 3 | 3.05 | 2.99 | 26.21M |
| October 31, 2025 | 2.92 | 2.99 | 2.99 | 3.03 | 2.91 | 32.17M |
| October 30, 2025 | 2.89 | 2.92 | 2.92 | 2.99 | 2.89 | 24.81M |
| October 29, 2025 | 2.96 | 2.94 | 2.94 | 3 | 2.88 | 37.57M |
| October 28, 2025 | 3.04 | 3.01 | 3.01 | 3.05 | 2.97 | 31.02M |
| October 27, 2025 | 2.97 | 3.03 | 3.03 | 3.09 | 2.97 | 33.22M |
| October 24, 2025 | 3.07 | 2.98 | 2.98 | 3.1 | 2.96 | 40.34M |
| October 23, 2025 | 3.12 | 3.04 | 3.04 | 3.16 | 2.99 | 44.28M |
| October 22, 2025 | 3.08 | 3.14 | 3.14 | 3.22 | 3.06 | 46.07M |
| October 21, 2025 | 3.11 | 3.08 | 3.08 | 3.14 | 3.03 | 46.25M |
| October 20, 2025 | 2.88 | 3.13 | 3.13 | 3.19 | 2.88 | 72.77M |
| October 17, 2025 | 2.9 | 2.91 | 2.91 | 3 | 2.86 | 47.69M |
| October 16, 2025 | 2.73 | 2.9 | 2.9 | 2.97 | 2.73 | 60.57M |
| October 15, 2025 | 2.71 | 2.73 | 2.73 | 2.74 | 2.65 | 24.98M |
| October 14, 2025 | 2.73 | 2.72 | 2.72 | 2.79 | 2.71 | 31.04M |
| October 13, 2025 | 2.66 | 2.71 | 2.71 | 2.73 | 2.61 | 22.32M |
| October 10, 2025 | 2.73 | 2.74 | 2.74 | 2.78 | 2.71 | 26.3M |
| October 09, 2025 | 2.7 | 2.74 | 2.74 | 2.8 | 2.68 | 34.74M |
| September 30, 2025 | 2.6 | 2.65 | 2.65 | 2.67 | 2.58 | 23.86M |
| September 29, 2025 | 2.62 | 2.62 | 2.62 | 2.71 | 2.55 | 32.03M |
| September 26, 2025 | 2.72 | 2.63 | 2.63 | 2.72 | 2.61 | 30.82M |
| September 25, 2025 | 2.76 | 2.72 | 2.72 | 2.77 | 2.67 | 40.81M |
| September 24, 2025 | 2.69 | 2.78 | 2.78 | 2.82 | 2.64 | 60.68M |
| September 23, 2025 | 2.52 | 2.69 | 2.69 | 2.72 | 2.52 | 72.8M |
| September 22, 2025 | 2.72 | 2.48 | 2.48 | 2.72 | 2.48 | 56.09M |
| September 19, 2025 | 2.72 | 2.62 | 2.62 | 2.73 | 2.59 | 60.23M |
| September 18, 2025 | 2.75 | 2.75 | 2.75 | 2.84 | 2.72 | 46.59M |
| September 17, 2025 | 2.83 | 2.72 | 2.72 | 2.84 | 2.71 | 65.35M |
| September 16, 2025 | 2.89 | 2.88 | 2.88 | 2.91 | 2.86 | 30.16M |
| September 15, 2025 | 3.02 | 2.87 | 2.87 | 3.02 | 2.83 | 67.41M |
| September 12, 2025 | 3.06 | 3.03 | 3.03 | 3.06 | 3.02 | 27.38M |
| September 11, 2025 | 3.03 | 3.07 | 3.07 | 3.08 | 3.01 | 26.59M |
| September 10, 2025 | 3.04 | 3.04 | 3.04 | 3.05 | 3.01 | 26.23M |
| September 09, 2025 | 3.05 | 3.03 | 3.03 | 3.09 | 3.03 | 24.94M |
| September 08, 2025 | 3.09 | 3.05 | 3.05 | 3.1 | 3.03 | 32.95M |
| September 05, 2025 | 3.05 | 3.11 | 3.11 | 3.14 | 3.01 | 30.34M |
| September 04, 2025 | 3.15 | 3.02 | 3.02 | 3.15 | 3.01 | 42.73M |