3.14
+0.04(+1.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.17 | 3.1 | 3.1 | 3.18 | 3.09 | 43.06M |
| December 03, 2025 | 3.21 | 3.18 | 3.18 | 3.24 | 3.16 | 42.81M |
| December 02, 2025 | 3.18 | 3.23 | 3.23 | 3.26 | 3.14 | 51.25M |
| December 01, 2025 | 3.09 | 3.17 | 3.17 | 3.23 | 3.08 | 67.97M |
| November 28, 2025 | 3.03 | 3.11 | 3.11 | 3.12 | 2.99 | 64.4M |
| November 27, 2025 | 3.05 | 3.02 | 3.02 | 3.06 | 3.01 | 53.5M |
| November 26, 2025 | 3.06 | 3.04 | 3.04 | 3.12 | 3.04 | 55.04M |
| November 25, 2025 | 3.07 | 3.06 | 3.06 | 3.08 | 3.04 | 47.93M |
| November 24, 2025 | 3.08 | 3.07 | 3.07 | 3.14 | 3.04 | 58.71M |
| November 21, 2025 | 3.17 | 3.07 | 3.07 | 3.23 | 3.06 | 67.23M |
| November 20, 2025 | 3.22 | 3.19 | 3.19 | 3.27 | 3.16 | 54.4M |
| November 19, 2025 | 3.24 | 3.22 | 3.22 | 3.27 | 3.18 | 42.68M |
| November 18, 2025 | 3.32 | 3.24 | 3.24 | 3.32 | 3.21 | 53.25M |
| November 17, 2025 | 3.27 | 3.32 | 3.32 | 3.34 | 3.23 | 51.8M |
| November 14, 2025 | 3.26 | 3.27 | 3.27 | 3.31 | 3.25 | 35.55M |
| November 13, 2025 | 3.25 | 3.27 | 3.27 | 3.28 | 3.2 | 46.55M |
| November 12, 2025 | 3.25 | 3.27 | 3.27 | 3.3 | 3.22 | 62.17M |
| November 11, 2025 | 3.18 | 3.24 | 3.24 | 3.24 | 3.16 | 51.95M |
| November 10, 2025 | 3.19 | 3.18 | 3.18 | 3.2 | 3.14 | 45M |
| November 07, 2025 | 3.18 | 3.19 | 3.19 | 3.22 | 3.17 | 41.45M |
| November 06, 2025 | 3.2 | 3.18 | 3.18 | 3.21 | 3.15 | 31.83M |
| November 05, 2025 | 3.18 | 3.19 | 3.19 | 3.23 | 3.16 | 63.97M |
| November 04, 2025 | 3.12 | 3.19 | 3.19 | 3.2 | 3.11 | 55.49M |
| November 03, 2025 | 3.1 | 3.12 | 3.12 | 3.13 | 3.09 | 28.45M |
| October 31, 2025 | 3.14 | 3.1 | 3.1 | 3.14 | 3.08 | 36.39M |
| October 30, 2025 | 3.14 | 3.14 | 3.14 | 3.17 | 3.1 | 39M |
| October 29, 2025 | 3.13 | 3.14 | 3.14 | 3.16 | 3.11 | 25.29M |
| October 28, 2025 | 3.16 | 3.14 | 3.14 | 3.17 | 3.13 | 25.39M |
| October 27, 2025 | 3.1 | 3.16 | 3.16 | 3.19 | 3.07 | 57.38M |
| October 24, 2025 | 3.16 | 3.1 | 3.1 | 3.18 | 3.09 | 39.92M |
| October 23, 2025 | 3.12 | 3.15 | 3.15 | 3.15 | 3.1 | 34.52M |
| October 22, 2025 | 3.12 | 3.12 | 3.12 | 3.17 | 3.1 | 31.47M |
| October 21, 2025 | 3.06 | 3.13 | 3.13 | 3.14 | 3.06 | 50.92M |
| October 20, 2025 | 3.07 | 3.07 | 3.07 | 3.09 | 3.05 | 31.25M |
| October 17, 2025 | 3.06 | 3.06 | 3.06 | 3.1 | 3.04 | 41.37M |
| October 16, 2025 | 3.07 | 3.05 | 3.05 | 3.09 | 3.04 | 34.49M |
| October 15, 2025 | 3.1 | 3.08 | 3.08 | 3.11 | 3.07 | 35.75M |
| October 14, 2025 | 3.08 | 3.1 | 3.1 | 3.13 | 3.08 | 61.94M |
| October 13, 2025 | 3.05 | 3.09 | 3.09 | 3.12 | 3.04 | 56.46M |
| October 10, 2025 | 2.97 | 3.07 | 3.07 | 3.08 | 2.95 | 70.7M |
| October 09, 2025 | 2.93 | 2.98 | 2.98 | 2.98 | 2.93 | 45.13M |
| September 30, 2025 | 2.92 | 2.92 | 2.92 | 2.94 | 2.9 | 23.61M |
| September 29, 2025 | 2.92 | 2.92 | 2.92 | 2.93 | 2.87 | 36.37M |
| September 26, 2025 | 2.93 | 2.92 | 2.92 | 2.95 | 2.91 | 23.13M |
| September 25, 2025 | 2.95 | 2.92 | 2.92 | 2.97 | 2.92 | 30.72M |
| September 24, 2025 | 2.91 | 2.94 | 2.94 | 2.95 | 2.89 | 33.6M |
| September 23, 2025 | 3 | 2.92 | 2.92 | 3.01 | 2.88 | 60.42M |
| September 22, 2025 | 3.07 | 2.99 | 2.99 | 3.07 | 2.97 | 46.68M |
| September 19, 2025 | 3.09 | 3.07 | 3.07 | 3.11 | 3.04 | 41.9M |
| September 18, 2025 | 3.15 | 3.1 | 3.1 | 3.17 | 3.08 | 46.66M |
| September 17, 2025 | 3.17 | 3.15 | 3.15 | 3.18 | 3.12 | 42.52M |
| September 16, 2025 | 3.19 | 3.19 | 3.19 | 3.21 | 3.14 | 41.23M |
| September 15, 2025 | 3.15 | 3.19 | 3.19 | 3.2 | 3.14 | 44.09M |
| September 12, 2025 | 3.15 | 3.16 | 3.16 | 3.23 | 3.13 | 56.62M |
| September 11, 2025 | 3.17 | 3.15 | 3.15 | 3.2 | 3.11 | 69.98M |
| September 10, 2025 | 3.08 | 3.16 | 3.16 | 3.23 | 3.08 | 117.4M |
| September 09, 2025 | 3.02 | 3.08 | 3.08 | 3.1 | 3 | 100.98M |
| September 08, 2025 | 2.96 | 3 | 3 | 3.02 | 2.96 | 36.62M |
| September 05, 2025 | 2.97 | 2.96 | 2.96 | 2.97 | 2.93 | 34.33M |
| September 04, 2025 | 2.94 | 2.97 | 2.97 | 3 | 2.92 | 46.11M |