3.46
+0.01(+0.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.51 | 3.46 | 3.46 | 3.53 | 3.45 | 10.99M |
| December 03, 2025 | 3.51 | 3.5 | 3.5 | 3.52 | 3.48 | 10.65M |
| December 02, 2025 | 3.51 | 3.5 | 3.5 | 3.52 | 3.45 | 11.53M |
| December 01, 2025 | 3.49 | 3.51 | 3.51 | 3.53 | 3.48 | 12.2M |
| November 28, 2025 | 3.43 | 3.48 | 3.48 | 3.49 | 3.41 | 13.13M |
| November 27, 2025 | 3.41 | 3.43 | 3.43 | 3.46 | 3.4 | 9.02M |
| November 26, 2025 | 3.4 | 3.43 | 3.43 | 3.47 | 3.39 | 14.94M |
| November 25, 2025 | 3.36 | 3.4 | 3.4 | 3.43 | 3.34 | 13.69M |
| November 24, 2025 | 3.33 | 3.35 | 3.35 | 3.38 | 3.32 | 21.06M |
| November 21, 2025 | 3.48 | 3.3 | 3.3 | 3.51 | 3.3 | 32.86M |
| November 20, 2025 | 3.58 | 3.5 | 3.5 | 3.58 | 3.48 | 18.77M |
| November 19, 2025 | 3.62 | 3.56 | 3.56 | 3.64 | 3.54 | 14.46M |
| November 18, 2025 | 3.67 | 3.62 | 3.62 | 3.68 | 3.59 | 17.54M |
| November 17, 2025 | 3.67 | 3.67 | 3.67 | 3.68 | 3.63 | 15.84M |
| November 14, 2025 | 3.66 | 3.67 | 3.67 | 3.7 | 3.65 | 16.57M |
| November 13, 2025 | 3.64 | 3.68 | 3.68 | 3.69 | 3.61 | 19.09M |
| November 12, 2025 | 3.65 | 3.64 | 3.64 | 3.66 | 3.61 | 14.66M |
| November 11, 2025 | 3.6 | 3.65 | 3.65 | 3.66 | 3.59 | 15.87M |
| November 10, 2025 | 3.56 | 3.6 | 3.6 | 3.6 | 3.54 | 13.52M |
| November 07, 2025 | 3.53 | 3.55 | 3.55 | 3.58 | 3.53 | 13.75M |
| November 06, 2025 | 3.58 | 3.54 | 3.54 | 3.59 | 3.53 | 13.68M |
| November 05, 2025 | 3.47 | 3.59 | 3.59 | 3.6 | 3.45 | 30.79M |
| November 04, 2025 | 3.47 | 3.48 | 3.48 | 3.49 | 3.45 | 12.78M |
| November 03, 2025 | 3.45 | 3.48 | 3.48 | 3.48 | 3.44 | 15.41M |
| October 31, 2025 | 3.41 | 3.45 | 3.45 | 3.46 | 3.4 | 16.36M |
| October 30, 2025 | 3.6 | 3.42 | 3.42 | 3.6 | 3.4 | 55.84M |
| October 29, 2025 | 3.63 | 3.63 | 3.63 | 3.64 | 3.58 | 19.7M |
| October 28, 2025 | 3.65 | 3.64 | 3.64 | 3.68 | 3.63 | 12.79M |
| October 27, 2025 | 3.67 | 3.66 | 3.66 | 3.69 | 3.64 | 16.19M |
| October 24, 2025 | 3.71 | 3.67 | 3.67 | 3.72 | 3.65 | 16.72M |
| October 23, 2025 | 3.71 | 3.7 | 3.7 | 3.72 | 3.64 | 19.07M |
| October 22, 2025 | 3.61 | 3.72 | 3.72 | 3.75 | 3.6 | 35.88M |
| October 21, 2025 | 3.54 | 3.63 | 3.63 | 3.64 | 3.53 | 21.68M |
| October 20, 2025 | 3.55 | 3.55 | 3.55 | 3.58 | 3.52 | 16.04M |
| October 17, 2025 | 3.58 | 3.52 | 3.52 | 3.6 | 3.51 | 15.61M |
| October 16, 2025 | 3.65 | 3.59 | 3.59 | 3.66 | 3.57 | 17.63M |
| October 15, 2025 | 3.64 | 3.66 | 3.66 | 3.67 | 3.62 | 16.35M |
| October 14, 2025 | 3.6 | 3.64 | 3.64 | 3.7 | 3.6 | 25.19M |
| October 13, 2025 | 3.55 | 3.6 | 3.6 | 3.61 | 3.49 | 27.43M |
| October 10, 2025 | 3.6 | 3.66 | 3.66 | 3.71 | 3.59 | 29.42M |
| October 09, 2025 | 3.61 | 3.62 | 3.62 | 3.64 | 3.57 | 26.66M |
| September 30, 2025 | 3.69 | 3.61 | 3.61 | 3.71 | 3.59 | 31.84M |
| September 29, 2025 | 3.78 | 3.7 | 3.7 | 3.78 | 3.67 | 35.37M |
| September 26, 2025 | 3.78 | 3.78 | 3.78 | 3.81 | 3.67 | 46.02M |
| September 25, 2025 | 3.81 | 3.77 | 3.77 | 3.91 | 3.76 | 54.64M |
| September 24, 2025 | 3.73 | 3.85 | 3.85 | 4.04 | 3.69 | 107.93M |
| September 23, 2025 | 3.68 | 3.71 | 3.71 | 3.73 | 3.54 | 61.43M |
| September 22, 2025 | 3.55 | 3.66 | 3.66 | 3.85 | 3.55 | 70.57M |
| September 19, 2025 | 3.58 | 3.54 | 3.54 | 3.59 | 3.48 | 28.75M |
| September 18, 2025 | 3.64 | 3.58 | 3.58 | 3.69 | 3.56 | 37.61M |
| September 17, 2025 | 3.6 | 3.64 | 3.64 | 3.65 | 3.59 | 26.41M |
| September 16, 2025 | 3.57 | 3.61 | 3.61 | 3.62 | 3.56 | 33.17M |
| September 15, 2025 | 3.59 | 3.58 | 3.58 | 3.61 | 3.53 | 20.36M |
| September 12, 2025 | 3.52 | 3.58 | 3.58 | 3.6 | 3.5 | 31.36M |
| September 11, 2025 | 3.46 | 3.52 | 3.52 | 3.53 | 3.42 | 26.23M |
| September 10, 2025 | 3.45 | 3.46 | 3.46 | 3.47 | 3.43 | 12.13M |
| September 09, 2025 | 3.45 | 3.45 | 3.45 | 3.46 | 3.42 | 12.97M |
| September 08, 2025 | 3.42 | 3.46 | 3.46 | 3.48 | 3.39 | 17.76M |
| September 05, 2025 | 3.4 | 3.42 | 3.42 | 3.42 | 3.36 | 12.2M |
| September 04, 2025 | 3.36 | 3.4 | 3.4 | 3.41 | 3.35 | 14.84M |