3.08
+0.03(+0.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.15 | 3.05 | 3.05 | 3.17 | 3.04 | 17.98M |
| December 03, 2025 | 3.22 | 3.14 | 3.14 | 3.23 | 3.11 | 16.94M |
| December 02, 2025 | 3.19 | 3.2 | 3.2 | 3.22 | 3.12 | 19.2M |
| December 01, 2025 | 3.23 | 3.19 | 3.19 | 3.24 | 3.17 | 16.75M |
| November 28, 2025 | 3.12 | 3.19 | 3.19 | 3.19 | 3.06 | 17.22M |
| November 27, 2025 | 3.09 | 3.11 | 3.11 | 3.15 | 3.05 | 18.36M |
| November 26, 2025 | 3.17 | 3.1 | 3.1 | 3.21 | 3.08 | 17.68M |
| November 25, 2025 | 3.1 | 3.15 | 3.15 | 3.18 | 3.06 | 21.38M |
| November 24, 2025 | 3.05 | 3.09 | 3.09 | 3.15 | 3.04 | 27.03M |
| November 21, 2025 | 3.2 | 3.03 | 3.03 | 3.25 | 3.03 | 30.88M |
| November 20, 2025 | 3.19 | 3.21 | 3.21 | 3.28 | 3.11 | 33.59M |
| November 19, 2025 | 3.31 | 3.19 | 3.19 | 3.35 | 3.17 | 24.47M |
| November 18, 2025 | 3.43 | 3.3 | 3.3 | 3.43 | 3.21 | 31.13M |
| November 17, 2025 | 3.33 | 3.42 | 3.42 | 3.42 | 3.32 | 26.03M |
| November 14, 2025 | 3.28 | 3.33 | 3.33 | 3.36 | 3.28 | 22.2M |
| November 13, 2025 | 3.23 | 3.28 | 3.28 | 3.29 | 3.18 | 19.38M |
| November 12, 2025 | 3.25 | 3.23 | 3.23 | 3.28 | 3.22 | 18.24M |
| November 11, 2025 | 3.19 | 3.25 | 3.25 | 3.26 | 3.18 | 22.16M |
| November 10, 2025 | 3.16 | 3.21 | 3.21 | 3.23 | 3.13 | 23.28M |
| November 07, 2025 | 3.16 | 3.16 | 3.16 | 3.19 | 3.14 | 15.76M |
| November 06, 2025 | 3.22 | 3.16 | 3.16 | 3.22 | 3.13 | 18.54M |
| November 05, 2025 | 3.15 | 3.22 | 3.22 | 3.23 | 3.14 | 22.38M |
| November 04, 2025 | 3.16 | 3.17 | 3.17 | 3.18 | 3.12 | 21.97M |
| November 03, 2025 | 3.11 | 3.15 | 3.15 | 3.17 | 3.06 | 21.13M |
| October 31, 2025 | 3.04 | 3.11 | 3.11 | 3.11 | 3.03 | 25.6M |
| October 30, 2025 | 3.07 | 3.02 | 3.02 | 3.09 | 3.02 | 21.43M |
| October 29, 2025 | 3.08 | 3.07 | 3.07 | 3.09 | 3.01 | 23.09M |
| October 28, 2025 | 3.07 | 3.08 | 3.08 | 3.11 | 3.05 | 23.83M |
| October 27, 2025 | 3.09 | 3.07 | 3.07 | 3.11 | 3.02 | 27.36M |
| October 24, 2025 | 3.17 | 3.09 | 3.09 | 3.18 | 3.07 | 27.82M |
| October 23, 2025 | 3.19 | 3.18 | 3.18 | 3.22 | 3.11 | 38.03M |
| October 22, 2025 | 3.07 | 3.2 | 3.2 | 3.24 | 3.07 | 47.29M |
| October 21, 2025 | 2.99 | 3.11 | 3.11 | 3.11 | 2.96 | 42.23M |
| October 20, 2025 | 2.96 | 2.99 | 2.99 | 3.01 | 2.95 | 24.57M |
| October 17, 2025 | 2.99 | 2.95 | 2.95 | 3.02 | 2.94 | 30.54M |
| October 16, 2025 | 2.97 | 2.99 | 2.99 | 3.01 | 2.94 | 25.23M |
| October 15, 2025 | 2.95 | 2.97 | 2.97 | 3.04 | 2.94 | 29.52M |
| October 14, 2025 | 2.97 | 2.94 | 2.94 | 3.05 | 2.93 | 39.94M |
| October 13, 2025 | 2.85 | 2.94 | 2.94 | 2.95 | 2.83 | 35.17M |
| October 10, 2025 | 2.9 | 2.97 | 2.97 | 3.02 | 2.86 | 47.73M |
| October 09, 2025 | 2.86 | 2.91 | 2.91 | 2.93 | 2.83 | 45.36M |
| September 30, 2025 | 2.91 | 2.87 | 2.87 | 2.95 | 2.87 | 45.56M |
| September 29, 2025 | 3 | 2.91 | 2.91 | 3.04 | 2.88 | 70.57M |
| September 26, 2025 | 3.16 | 3.06 | 3.06 | 3.22 | 3.01 | 102.14M |
| September 25, 2025 | 3.75 | 3.3 | 3.3 | 3.77 | 3.3 | 156.43M |
| September 24, 2025 | 3.41 | 3.67 | 3.67 | 3.67 | 3.34 | 133.99M |
| September 23, 2025 | 3.06 | 3.34 | 3.34 | 3.34 | 3.06 | 61.06M |
| September 22, 2025 | 3.3 | 3.04 | 3.04 | 3.3 | 3.04 | 146.93M |
| September 19, 2025 | 3.12 | 3.38 | 3.38 | 3.38 | 3.06 | 152.82M |
| September 18, 2025 | 3.24 | 3.07 | 3.07 | 3.49 | 3.02 | 110.03M |
| September 17, 2025 | 3.13 | 3.17 | 3.17 | 3.17 | 3.04 | 30.65M |
| September 16, 2025 | 3.04 | 3.13 | 3.13 | 3.15 | 3.04 | 31.73M |
| September 15, 2025 | 3.05 | 3.04 | 3.04 | 3.08 | 2.92 | 28.29M |
| September 12, 2025 | 2.96 | 3.05 | 3.05 | 3.06 | 2.96 | 28.8M |
| September 11, 2025 | 2.91 | 2.97 | 2.97 | 2.97 | 2.87 | 23.48M |
| September 10, 2025 | 2.84 | 2.91 | 2.91 | 2.92 | 2.81 | 29.26M |
| September 09, 2025 | 2.78 | 2.84 | 2.84 | 2.96 | 2.77 | 30.93M |
| September 08, 2025 | 2.73 | 2.77 | 2.77 | 2.79 | 2.73 | 18.95M |
| September 05, 2025 | 2.74 | 2.74 | 2.74 | 2.75 | 2.67 | 17.72M |
| September 04, 2025 | 2.73 | 2.73 | 2.73 | 2.77 | 2.69 | 19.37M |
