3.62
+0.04(+1.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.69 | 3.58 | 3.58 | 3.71 | 3.58 | 36.1M |
| December 03, 2025 | 3.76 | 3.7 | 3.7 | 3.76 | 3.66 | 45.45M |
| December 02, 2025 | 3.7 | 3.74 | 3.74 | 3.78 | 3.68 | 54.45M |
| December 01, 2025 | 3.69 | 3.76 | 3.76 | 3.82 | 3.66 | 73.92M |
| November 28, 2025 | 3.52 | 3.69 | 3.69 | 3.7 | 3.48 | 83.1M |
| November 27, 2025 | 3.65 | 3.55 | 3.55 | 3.74 | 3.52 | 94.01M |
| November 26, 2025 | 3.45 | 3.65 | 3.65 | 3.69 | 3.45 | 111.95M |
| November 25, 2025 | 3.41 | 3.46 | 3.46 | 3.49 | 3.41 | 69.56M |
| November 24, 2025 | 3.34 | 3.43 | 3.43 | 3.5 | 3.31 | 95.78M |
| November 21, 2025 | 3.57 | 3.51 | 3.51 | 3.75 | 3.51 | 135.55M |
| November 20, 2025 | 4.74 | 3.9 | 3.9 | 4.74 | 3.88 | 233.54M |
| November 19, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.25 | 63.99M |
| November 18, 2025 | 3.56 | 3.92 | 3.92 | 3.92 | 3.46 | 106.93M |
| November 17, 2025 | 3.5 | 3.56 | 3.56 | 3.57 | 3.5 | 30.6M |
| November 14, 2025 | 3.45 | 3.49 | 3.49 | 3.54 | 3.45 | 26.04M |
| November 13, 2025 | 3.44 | 3.47 | 3.47 | 3.48 | 3.4 | 26.54M |
| November 12, 2025 | 3.45 | 3.44 | 3.44 | 3.47 | 3.42 | 29.71M |
| November 11, 2025 | 3.39 | 3.44 | 3.44 | 3.45 | 3.35 | 33.05M |
| November 10, 2025 | 3.32 | 3.39 | 3.39 | 3.39 | 3.31 | 23.9M |
| November 07, 2025 | 3.33 | 3.32 | 3.32 | 3.34 | 3.31 | 8.34M |
| November 06, 2025 | 3.36 | 3.32 | 3.32 | 3.37 | 3.31 | 14.86M |
| November 05, 2025 | 3.31 | 3.37 | 3.37 | 3.39 | 3.3 | 26.92M |
| November 04, 2025 | 3.32 | 3.33 | 3.33 | 3.33 | 3.3 | 11.5M |
| November 03, 2025 | 3.28 | 3.32 | 3.32 | 3.36 | 3.27 | 12.6M |
| October 31, 2025 | 3.24 | 3.27 | 3.27 | 3.29 | 3.24 | 11.11M |
| October 30, 2025 | 3.31 | 3.24 | 3.24 | 3.31 | 3.24 | 19.16M |
| October 29, 2025 | 3.34 | 3.31 | 3.31 | 3.35 | 3.29 | 14.48M |
| October 28, 2025 | 3.33 | 3.36 | 3.36 | 3.36 | 3.32 | 11.29M |
| October 27, 2025 | 3.34 | 3.35 | 3.35 | 3.36 | 3.33 | 10.08M |
| October 24, 2025 | 3.39 | 3.34 | 3.34 | 3.39 | 3.34 | 14.71M |
| October 23, 2025 | 3.39 | 3.39 | 3.39 | 3.41 | 3.35 | 14.17M |
| October 22, 2025 | 3.37 | 3.39 | 3.39 | 3.4 | 3.35 | 15.85M |
| October 21, 2025 | 3.32 | 3.37 | 3.37 | 3.39 | 3.31 | 18.73M |
| October 20, 2025 | 3.33 | 3.31 | 3.31 | 3.36 | 3.29 | 8.38M |
| October 17, 2025 | 3.34 | 3.3 | 3.3 | 3.37 | 3.28 | 12.86M |
| October 16, 2025 | 3.37 | 3.34 | 3.34 | 3.39 | 3.33 | 15.16M |
| October 15, 2025 | 3.36 | 3.39 | 3.39 | 3.41 | 3.34 | 18.2M |
| October 14, 2025 | 3.37 | 3.35 | 3.35 | 3.39 | 3.34 | 23.16M |
| October 13, 2025 | 3.25 | 3.4 | 3.4 | 3.47 | 3.2 | 32.86M |
| October 10, 2025 | 3.31 | 3.35 | 3.35 | 3.38 | 3.31 | 15.05M |
| October 09, 2025 | 3.36 | 3.33 | 3.33 | 3.36 | 3.3 | 13.47M |
| September 30, 2025 | 3.35 | 3.36 | 3.36 | 3.36 | 3.33 | 11.57M |
| September 29, 2025 | 3.33 | 3.35 | 3.35 | 3.36 | 3.28 | 14.96M |
| September 26, 2025 | 3.31 | 3.33 | 3.33 | 3.37 | 3.31 | 11.69M |
| September 25, 2025 | 3.39 | 3.35 | 3.35 | 3.39 | 3.33 | 17.19M |
| September 24, 2025 | 3.33 | 3.39 | 3.39 | 3.39 | 3.32 | 17.2M |
| September 23, 2025 | 3.42 | 3.36 | 3.36 | 3.44 | 3.3 | 29.14M |
| September 22, 2025 | 3.5 | 3.44 | 3.44 | 3.5 | 3.41 | 26.85M |
| September 19, 2025 | 3.56 | 3.5 | 3.5 | 3.59 | 3.45 | 47.21M |
| September 18, 2025 | 3.68 | 3.59 | 3.59 | 3.74 | 3.56 | 54.38M |
| September 17, 2025 | 3.75 | 3.68 | 3.68 | 3.78 | 3.67 | 50.58M |
| September 16, 2025 | 3.63 | 3.74 | 3.74 | 3.85 | 3.63 | 101M |
| September 15, 2025 | 3.63 | 3.62 | 3.62 | 3.65 | 3.58 | 36.71M |
| September 12, 2025 | 3.61 | 3.62 | 3.62 | 3.71 | 3.59 | 55.88M |
| September 11, 2025 | 3.61 | 3.61 | 3.61 | 3.65 | 3.55 | 53.64M |
| September 10, 2025 | 3.58 | 3.64 | 3.64 | 3.67 | 3.57 | 53.4M |
| September 09, 2025 | 3.61 | 3.59 | 3.59 | 3.68 | 3.57 | 53.17M |
| September 08, 2025 | 3.61 | 3.63 | 3.63 | 3.72 | 3.59 | 59.06M |
| September 05, 2025 | 3.73 | 3.69 | 3.69 | 3.73 | 3.57 | 74.99M |
| September 04, 2025 | 3.59 | 3.74 | 3.74 | 3.9 | 3.55 | 106.08M |