3.29
+0.09(+2.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.78 | 3.2 | 3.2 | 3.78 | 3.16 | 120.91M |
| December 03, 2025 | 3.5 | 3.46 | 3.46 | 3.59 | 3.37 | 103.76M |
| December 02, 2025 | 3.67 | 3.43 | 3.43 | 3.67 | 3.39 | 150.47M |
| December 01, 2025 | 3.86 | 3.78 | 3.78 | 4.03 | 3.76 | 127.29M |
| November 28, 2025 | 3.78 | 3.81 | 3.81 | 3.93 | 3.62 | 138.87M |
| November 27, 2025 | 3.9 | 3.82 | 3.82 | 4.14 | 3.7 | 201.85M |
| November 26, 2025 | 3.37 | 3.85 | 3.85 | 3.88 | 3.37 | 195.89M |
| November 25, 2025 | 3.2 | 3.41 | 3.41 | 3.51 | 3.1 | 180.77M |
| November 24, 2025 | 3.59 | 3.11 | 3.11 | 3.77 | 3.01 | 197.39M |
| November 21, 2025 | 3.83 | 3.74 | 3.74 | 4.19 | 3.67 | 182.64M |
| November 20, 2025 | 3.7 | 4.02 | 4.02 | 4.02 | 3.33 | 253.87M |
| November 19, 2025 | 4.23 | 3.75 | 3.75 | 4.38 | 3.67 | 218.34M |
| November 18, 2025 | 3.93 | 4.13 | 4.13 | 4.55 | 3.82 | 261.98M |
| November 17, 2025 | 3.5 | 3.98 | 3.98 | 4.05 | 3.27 | 224.61M |
| November 14, 2025 | 3.07 | 3.38 | 3.38 | 3.38 | 3.01 | 176.01M |
| November 13, 2025 | 2.8 | 3.06 | 3.06 | 3.09 | 2.8 | 152.69M |
| November 12, 2025 | 2.68 | 2.8 | 2.8 | 2.9 | 2.55 | 153.19M |
| November 11, 2025 | 2.6 | 2.68 | 2.68 | 2.97 | 2.6 | 194.74M |
| November 10, 2025 | 2.4 | 2.71 | 2.71 | 2.78 | 2.39 | 168.49M |
| November 07, 2025 | 2.18 | 2.33 | 2.33 | 2.48 | 2.17 | 120.64M |
| November 06, 2025 | 2.24 | 2.18 | 2.18 | 2.27 | 2.16 | 65.97M |
| November 05, 2025 | 2.09 | 2.25 | 2.25 | 2.28 | 2.08 | 103.12M |
| November 04, 2025 | 2.07 | 2.11 | 2.11 | 2.17 | 2.06 | 77.76M |
| November 03, 2025 | 2.02 | 2.07 | 2.07 | 2.09 | 2 | 46.63M |
| October 31, 2025 | 1.98 | 2.02 | 2.02 | 2.03 | 1.98 | 28.97M |
| October 30, 2025 | 1.98 | 1.99 | 1.99 | 2.01 | 1.97 | 31.54M |
| October 29, 2025 | 1.99 | 1.99 | 1.99 | 2 | 1.96 | 32.24M |
| October 28, 2025 | 2.03 | 2 | 2 | 2.03 | 1.98 | 46.96M |
| October 27, 2025 | 2.06 | 2.04 | 2.04 | 2.07 | 2.03 | 34.88M |
| October 24, 2025 | 2 | 2.06 | 2.06 | 2.12 | 2 | 59.01M |
| October 23, 2025 | 2.02 | 2 | 2 | 2.03 | 1.98 | 34.35M |
| October 22, 2025 | 1.99 | 2.02 | 2.02 | 2.04 | 1.98 | 38M |
| October 21, 2025 | 1.96 | 2 | 2 | 2.01 | 1.95 | 34.28M |
| October 20, 2025 | 1.95 | 1.97 | 1.97 | 1.98 | 1.95 | 24.86M |
| October 17, 2025 | 1.98 | 1.95 | 1.95 | 2 | 1.95 | 32.6M |
| October 16, 2025 | 1.96 | 2 | 2 | 2 | 1.93 | 49.96M |
| October 15, 2025 | 1.96 | 1.96 | 1.96 | 1.98 | 1.94 | 32.78M |
| October 14, 2025 | 1.98 | 1.96 | 1.96 | 2 | 1.94 | 31.96M |
| October 13, 2025 | 1.93 | 1.98 | 1.98 | 1.99 | 1.91 | 38.42M |
| October 10, 2025 | 2.01 | 2.01 | 2.01 | 2.03 | 2 | 33.21M |
| October 09, 2025 | 2.05 | 2.02 | 2.02 | 2.06 | 2.01 | 40.52M |
| September 30, 2025 | 2.03 | 2.03 | 2.03 | 2.07 | 2.03 | 32.02M |
| September 29, 2025 | 2.02 | 2.04 | 2.04 | 2.07 | 2 | 36.24M |
| September 26, 2025 | 2.01 | 2.02 | 2.02 | 2.04 | 2 | 24.56M |
| September 25, 2025 | 2.04 | 2.02 | 2.02 | 2.04 | 2.01 | 30.67M |
| September 24, 2025 | 2.01 | 2.04 | 2.04 | 2.05 | 2 | 33.32M |
| September 23, 2025 | 2.09 | 2.03 | 2.03 | 2.1 | 1.98 | 62.17M |
| September 22, 2025 | 2.07 | 2.1 | 2.1 | 2.14 | 2.07 | 50.52M |
| September 19, 2025 | 2.1 | 2.07 | 2.07 | 2.12 | 2.06 | 51.17M |
| September 18, 2025 | 2.1 | 2.12 | 2.12 | 2.21 | 2.09 | 85.92M |
| September 17, 2025 | 2.06 | 2.09 | 2.09 | 2.09 | 2.04 | 50.85M |
| September 16, 2025 | 2.04 | 2.06 | 2.06 | 2.07 | 2.01 | 54.05M |
| September 15, 2025 | 2.08 | 2.04 | 2.04 | 2.11 | 2.03 | 72.91M |
| September 12, 2025 | 2.09 | 2.09 | 2.09 | 2.13 | 2.08 | 53.23M |
| September 11, 2025 | 2.12 | 2.1 | 2.1 | 2.13 | 2.06 | 58.51M |
| September 10, 2025 | 2.15 | 2.13 | 2.13 | 2.16 | 2.1 | 49.21M |
| September 09, 2025 | 2.18 | 2.15 | 2.15 | 2.19 | 2.14 | 36.61M |
| September 08, 2025 | 2.18 | 2.19 | 2.19 | 2.2 | 2.15 | 45.64M |
| September 05, 2025 | 2.12 | 2.19 | 2.19 | 2.21 | 2.12 | 45.66M |
| September 04, 2025 | 2.13 | 2.12 | 2.12 | 2.18 | 2.09 | 40.95M |