3.02
-0.01(-0.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.04 | 3.03 | 3.03 | 3.05 | 3.02 | 49.68M |
| December 03, 2025 | 3.03 | 3.04 | 3.04 | 3.06 | 3.02 | 89.98M |
| December 02, 2025 | 3.01 | 3.02 | 3.02 | 3.03 | 3 | 62.08M |
| December 01, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3 | 89.16M |
| November 28, 2025 | 3.01 | 3.02 | 3.02 | 3.03 | 3 | 53.02M |
| November 27, 2025 | 3.02 | 3.02 | 3.02 | 3.03 | 3.01 | 41.56M |
| November 26, 2025 | 3.02 | 3.01 | 3.01 | 3.04 | 3.01 | 54.08M |
| November 25, 2025 | 3.03 | 3.01 | 3.01 | 3.04 | 3.01 | 75.62M |
| November 24, 2025 | 3.05 | 3.02 | 3.02 | 3.06 | 3 | 107.74M |
| November 21, 2025 | 3.12 | 3.04 | 3.04 | 3.13 | 3.04 | 128.19M |
| November 20, 2025 | 3.13 | 3.13 | 3.13 | 3.15 | 3.12 | 80.15M |
| November 19, 2025 | 3.13 | 3.12 | 3.12 | 3.14 | 3.11 | 67.06M |
| November 18, 2025 | 3.18 | 3.12 | 3.12 | 3.18 | 3.12 | 121.98M |
| November 17, 2025 | 3.21 | 3.18 | 3.18 | 3.22 | 3.17 | 106.18M |
| November 14, 2025 | 3.2 | 3.21 | 3.21 | 3.24 | 3.2 | 97.23M |
| November 13, 2025 | 3.22 | 3.21 | 3.21 | 3.23 | 3.19 | 107.3M |
| November 12, 2025 | 3.21 | 3.22 | 3.22 | 3.23 | 3.19 | 103.39M |
| November 11, 2025 | 3.19 | 3.21 | 3.21 | 3.22 | 3.18 | 118.99M |
| November 10, 2025 | 3.2 | 3.19 | 3.19 | 3.21 | 3.16 | 167.73M |
| November 07, 2025 | 3.19 | 3.19 | 3.19 | 3.21 | 3.18 | 72.52M |
| November 06, 2025 | 3.19 | 3.19 | 3.19 | 3.22 | 3.18 | 99.52M |
| November 05, 2025 | 3.18 | 3.19 | 3.19 | 3.2 | 3.16 | 89.28M |
| November 04, 2025 | 3.19 | 3.19 | 3.19 | 3.21 | 3.18 | 86.48M |
| November 03, 2025 | 3.19 | 3.2 | 3.2 | 3.22 | 3.18 | 79.15M |
| October 31, 2025 | 3.26 | 3.19 | 3.19 | 3.26 | 3.17 | 182.88M |
| October 30, 2025 | 3.28 | 3.28 | 3.28 | 3.31 | 3.26 | 86.32M |
| October 29, 2025 | 3.3 | 3.3 | 3.3 | 3.3 | 3.26 | 66.81M |
| October 28, 2025 | 3.31 | 3.3 | 3.3 | 3.32 | 3.28 | 76.32M |
| October 27, 2025 | 3.33 | 3.31 | 3.31 | 3.36 | 3.3 | 96.01M |
| October 24, 2025 | 3.39 | 3.33 | 3.33 | 3.4 | 3.31 | 112.67M |
| October 23, 2025 | 3.35 | 3.39 | 3.39 | 3.4 | 3.34 | 133.01M |
| October 22, 2025 | 3.35 | 3.34 | 3.34 | 3.38 | 3.33 | 82.32M |
| October 21, 2025 | 3.31 | 3.33 | 3.33 | 3.37 | 3.3 | 100.84M |
| October 20, 2025 | 3.31 | 3.31 | 3.31 | 3.32 | 3.25 | 90.29M |
| October 17, 2025 | 3.33 | 3.31 | 3.31 | 3.34 | 3.29 | 90.68M |
| October 16, 2025 | 3.33 | 3.33 | 3.33 | 3.37 | 3.3 | 92.19M |
| October 15, 2025 | 3.32 | 3.32 | 3.32 | 3.35 | 3.29 | 108.53M |
| October 14, 2025 | 3.32 | 3.33 | 3.33 | 3.35 | 3.3 | 143.51M |
| October 13, 2025 | 3.25 | 3.32 | 3.32 | 3.33 | 3.22 | 136.37M |
| October 10, 2025 | 3.26 | 3.3 | 3.3 | 3.32 | 3.25 | 138.78M |
| October 09, 2025 | 3.18 | 3.27 | 3.27 | 3.28 | 3.17 | 132.29M |
| September 30, 2025 | 3.19 | 3.18 | 3.18 | 3.2 | 3.16 | 68.29M |
| September 29, 2025 | 3.19 | 3.19 | 3.19 | 3.2 | 3.16 | 76.82M |
| September 26, 2025 | 3.16 | 3.19 | 3.19 | 3.21 | 3.15 | 80.63M |
| September 25, 2025 | 3.2 | 3.16 | 3.16 | 3.2 | 3.15 | 70.49M |
| September 24, 2025 | 3.18 | 3.2 | 3.2 | 3.21 | 3.17 | 66.5M |
| September 23, 2025 | 3.16 | 3.2 | 3.2 | 3.2 | 3.14 | 96.82M |
| September 22, 2025 | 3.19 | 3.16 | 3.16 | 3.19 | 3.15 | 74.27M |
| September 19, 2025 | 3.25 | 3.19 | 3.19 | 3.28 | 3.18 | 123.82M |
| September 18, 2025 | 3.31 | 3.24 | 3.24 | 3.33 | 3.22 | 169.58M |
| September 17, 2025 | 3.24 | 3.33 | 3.33 | 3.33 | 3.22 | 174.29M |
| September 16, 2025 | 3.27 | 3.24 | 3.24 | 3.3 | 3.2 | 141.17M |
| September 15, 2025 | 3.18 | 3.27 | 3.27 | 3.32 | 3.16 | 287.55M |
| September 12, 2025 | 3.15 | 3.16 | 3.16 | 3.2 | 3.14 | 145.58M |
| September 11, 2025 | 3.13 | 3.15 | 3.15 | 3.16 | 3.11 | 86.91M |
| September 10, 2025 | 3.13 | 3.12 | 3.12 | 3.14 | 3.11 | 65.41M |
| September 09, 2025 | 3.15 | 3.14 | 3.14 | 3.15 | 3.11 | 68.33M |
| September 08, 2025 | 3.13 | 3.14 | 3.14 | 3.17 | 3.12 | 106.47M |
| September 05, 2025 | 3.16 | 3.13 | 3.13 | 3.17 | 3.11 | 117.44M |
| September 04, 2025 | 3.14 | 3.17 | 3.17 | 3.17 | 3.1 | 131.54M |
