3.04
+0.00999996(+0.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.05 | 3.03 | 3.03 | 3.06 | 3.02 | 24.84M |
| December 03, 2025 | 3.04 | 3.05 | 3.05 | 3.06 | 3.02 | 26.85M |
| December 02, 2025 | 3.03 | 3.04 | 3.04 | 3.04 | 3.01 | 23.46M |
| December 01, 2025 | 3 | 3.03 | 3.03 | 3.03 | 3 | 25.41M |
| November 28, 2025 | 3 | 3.01 | 3.01 | 3.01 | 2.98 | 26.63M |
| November 27, 2025 | 3.02 | 3 | 3 | 3.02 | 2.99 | 25.37M |
| November 26, 2025 | 3.04 | 3.02 | 3.02 | 3.04 | 3.01 | 34.01M |
| November 25, 2025 | 3.03 | 3.03 | 3.03 | 3.04 | 3.01 | 44.87M |
| November 24, 2025 | 3.05 | 3.02 | 3.02 | 3.07 | 3.01 | 48M |
| November 21, 2025 | 3.12 | 3.04 | 3.04 | 3.14 | 3.04 | 40.08M |
| November 20, 2025 | 3.15 | 3.14 | 3.14 | 3.18 | 3.13 | 32.73M |
| November 19, 2025 | 3.18 | 3.14 | 3.14 | 3.2 | 3.14 | 28.02M |
| November 18, 2025 | 3.27 | 3.18 | 3.18 | 3.28 | 3.17 | 45.8M |
| November 17, 2025 | 3.28 | 3.28 | 3.28 | 3.3 | 3.24 | 36.46M |
| November 14, 2025 | 3.25 | 3.27 | 3.27 | 3.29 | 3.24 | 40.01M |
| November 13, 2025 | 3.24 | 3.25 | 3.25 | 3.26 | 3.22 | 29.84M |
| November 12, 2025 | 3.26 | 3.24 | 3.24 | 3.27 | 3.23 | 30.2M |
| November 11, 2025 | 3.24 | 3.26 | 3.26 | 3.27 | 3.23 | 29.32M |
| November 10, 2025 | 3.25 | 3.25 | 3.25 | 3.26 | 3.22 | 24.26M |
| November 07, 2025 | 3.23 | 3.25 | 3.25 | 3.25 | 3.22 | 23.01M |
| November 06, 2025 | 3.24 | 3.23 | 3.23 | 3.24 | 3.21 | 21.71M |
| November 05, 2025 | 3.2 | 3.23 | 3.23 | 3.25 | 3.18 | 31.63M |
| November 04, 2025 | 3.18 | 3.21 | 3.21 | 3.24 | 3.17 | 32.88M |
| November 03, 2025 | 3.19 | 3.19 | 3.19 | 3.2 | 3.16 | 32.82M |
| October 31, 2025 | 3.22 | 3.18 | 3.18 | 3.25 | 3.17 | 41.45M |
| October 30, 2025 | 3.22 | 3.24 | 3.21 | 3.27 | 3.22 | 44.37M |
| October 29, 2025 | 3.25 | 3.23 | 3.2 | 3.25 | 3.18 | 29.18M |
| October 28, 2025 | 3.23 | 3.25 | 3.22 | 3.27 | 3.23 | 26.48M |
| October 27, 2025 | 3.22 | 3.23 | 3.2 | 3.27 | 3.22 | 31.55M |
| October 24, 2025 | 3.26 | 3.22 | 3.19 | 3.3 | 3.21 | 35.56M |
| October 23, 2025 | 3.21 | 3.26 | 3.23 | 3.27 | 3.21 | 41.45M |
| October 22, 2025 | 3.23 | 3.22 | 3.22 | 3.25 | 3.21 | 25.41M |
| October 21, 2025 | 3.18 | 3.23 | 3.23 | 3.25 | 3.16 | 32.24M |
| October 20, 2025 | 3.18 | 3.18 | 3.18 | 3.19 | 3.15 | 26.72M |
| October 17, 2025 | 3.18 | 3.17 | 3.17 | 3.21 | 3.16 | 33.66M |
| October 16, 2025 | 3.17 | 3.18 | 3.18 | 3.19 | 3.15 | 35.7M |
| October 15, 2025 | 3.17 | 3.17 | 3.17 | 3.19 | 3.14 | 34.5M |
| October 14, 2025 | 3.14 | 3.18 | 3.18 | 3.19 | 3.13 | 51.57M |
| October 13, 2025 | 3.09 | 3.14 | 3.14 | 3.15 | 3.07 | 28.23M |
| October 10, 2025 | 3.09 | 3.15 | 3.15 | 3.15 | 3.09 | 35.21M |
| October 09, 2025 | 3.07 | 3.1 | 3.1 | 3.11 | 3.06 | 23.75M |
| September 30, 2025 | 3.09 | 3.06 | 3.06 | 3.1 | 3.06 | 21.67M |
| September 29, 2025 | 3.08 | 3.1 | 3.1 | 3.11 | 3.04 | 30.08M |
| September 26, 2025 | 3.08 | 3.07 | 3.07 | 3.1 | 3.07 | 23.83M |
| September 25, 2025 | 3.16 | 3.09 | 3.09 | 3.16 | 3.08 | 41.44M |
| September 24, 2025 | 3.14 | 3.16 | 3.16 | 3.19 | 3.12 | 31.36M |
| September 23, 2025 | 3.16 | 3.15 | 3.15 | 3.17 | 3.1 | 45.83M |
| September 22, 2025 | 3.24 | 3.19 | 3.19 | 3.24 | 3.17 | 27.65M |
| September 19, 2025 | 3.23 | 3.25 | 3.25 | 3.26 | 3.21 | 30.27M |
| September 18, 2025 | 3.28 | 3.23 | 3.23 | 3.3 | 3.22 | 40.05M |
| September 17, 2025 | 3.27 | 3.28 | 3.28 | 3.31 | 3.24 | 43.57M |
| September 16, 2025 | 3.2 | 3.27 | 3.27 | 3.27 | 3.2 | 59M |
| September 15, 2025 | 3.21 | 3.2 | 3.2 | 3.23 | 3.18 | 26.05M |
| September 12, 2025 | 3.18 | 3.21 | 3.21 | 3.23 | 3.18 | 35.2M |
| September 11, 2025 | 3.16 | 3.19 | 3.19 | 3.19 | 3.14 | 22.2M |
| September 10, 2025 | 3.16 | 3.17 | 3.17 | 3.18 | 3.16 | 18.25M |
| September 09, 2025 | 3.18 | 3.17 | 3.17 | 3.19 | 3.15 | 21.92M |
| September 08, 2025 | 3.16 | 3.18 | 3.18 | 3.2 | 3.15 | 31.14M |
| September 05, 2025 | 3.17 | 3.16 | 3.16 | 3.17 | 3.13 | 28.96M |
| September 04, 2025 | 3.14 | 3.16 | 3.16 | 3.17 | 3.12 | 30.37M |
