3.19
+0.07(+2.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.18 | 3.12 | 3.12 | 3.18 | 3.1 | 26.21M |
| December 03, 2025 | 3.17 | 3.18 | 3.18 | 3.21 | 3.16 | 24.25M |
| December 02, 2025 | 3.17 | 3.18 | 3.18 | 3.2 | 3.11 | 27.56M |
| December 01, 2025 | 3.15 | 3.2 | 3.2 | 3.28 | 3.15 | 44.09M |
| November 28, 2025 | 3.04 | 3.17 | 3.17 | 3.3 | 3.01 | 67.11M |
| November 27, 2025 | 3.03 | 3.03 | 3.03 | 3.07 | 2.98 | 32.24M |
| November 26, 2025 | 3.01 | 3.02 | 3.02 | 3.07 | 3 | 40.53M |
| November 25, 2025 | 3.02 | 3.01 | 3.01 | 3.03 | 2.99 | 39.79M |
| November 24, 2025 | 3.01 | 3.01 | 3.01 | 3.06 | 2.97 | 41.26M |
| November 21, 2025 | 3.24 | 3.01 | 3.01 | 3.24 | 3 | 54.18M |
| November 20, 2025 | 3.28 | 3.22 | 3.22 | 3.29 | 3.2 | 20.93M |
| November 19, 2025 | 3.35 | 3.27 | 3.27 | 3.38 | 3.25 | 29.78M |
| November 18, 2025 | 3.46 | 3.35 | 3.35 | 3.47 | 3.31 | 38.18M |
| November 17, 2025 | 3.46 | 3.45 | 3.45 | 3.47 | 3.42 | 30.56M |
| November 14, 2025 | 3.51 | 3.48 | 3.48 | 3.57 | 3.47 | 40.87M |
| November 13, 2025 | 3.45 | 3.49 | 3.49 | 3.51 | 3.4 | 35.76M |
| November 12, 2025 | 3.5 | 3.46 | 3.46 | 3.53 | 3.44 | 28.73M |
| November 11, 2025 | 3.47 | 3.49 | 3.49 | 3.52 | 3.42 | 53.26M |
| November 10, 2025 | 3.38 | 3.5 | 3.5 | 3.53 | 3.35 | 76.2M |
| November 07, 2025 | 3.32 | 3.36 | 3.36 | 3.37 | 3.28 | 39.96M |
| November 06, 2025 | 3.34 | 3.31 | 3.31 | 3.37 | 3.29 | 34.96M |
| November 05, 2025 | 3.28 | 3.34 | 3.34 | 3.36 | 3.25 | 49.91M |
| November 04, 2025 | 3.28 | 3.29 | 3.29 | 3.31 | 3.26 | 37.13M |
| November 03, 2025 | 3.24 | 3.28 | 3.28 | 3.28 | 3.21 | 41.43M |
| October 31, 2025 | 3.17 | 3.23 | 3.23 | 3.25 | 3.17 | 41.66M |
| October 30, 2025 | 3.26 | 3.18 | 3.18 | 3.27 | 3.17 | 57.32M |
| October 29, 2025 | 3.26 | 3.27 | 3.27 | 3.34 | 3.25 | 65.87M |
| October 28, 2025 | 3.28 | 3.26 | 3.26 | 3.32 | 3.24 | 55.49M |
| October 27, 2025 | 3.32 | 3.28 | 3.28 | 3.34 | 3.24 | 78.14M |
| October 24, 2025 | 3.51 | 3.31 | 3.31 | 3.55 | 3.27 | 130.51M |
| October 23, 2025 | 3.66 | 3.48 | 3.48 | 3.68 | 3.43 | 196.56M |
| October 22, 2025 | 3.55 | 3.74 | 3.74 | 3.74 | 3.43 | 113.55M |
| October 21, 2025 | 3.13 | 3.4 | 3.4 | 3.4 | 3.13 | 99.7M |
| October 20, 2025 | 3.04 | 3.09 | 3.09 | 3.1 | 3.03 | 17.29M |
| October 17, 2025 | 3.1 | 3.05 | 3.05 | 3.12 | 3.04 | 16.76M |
| October 16, 2025 | 3.16 | 3.11 | 3.11 | 3.2 | 3.09 | 24.35M |
| October 15, 2025 | 3.08 | 3.16 | 3.16 | 3.2 | 3.06 | 49.87M |
| October 14, 2025 | 3.04 | 3.07 | 3.07 | 3.12 | 3.03 | 35.5M |
| October 13, 2025 | 2.99 | 3.03 | 3.03 | 3.04 | 2.95 | 18.8M |
| October 10, 2025 | 3 | 3.04 | 3.04 | 3.07 | 2.99 | 26.42M |
| October 09, 2025 | 3.01 | 3.01 | 3.01 | 3.02 | 2.99 | 16.36M |
| September 30, 2025 | 3.02 | 2.99 | 2.99 | 3.03 | 2.99 | 15.26M |
| September 29, 2025 | 3.02 | 3.02 | 3.02 | 3.03 | 2.97 | 18.27M |
| September 26, 2025 | 3.03 | 3.03 | 3.03 | 3.09 | 3.02 | 17.48M |
| September 25, 2025 | 3.06 | 3.05 | 3.05 | 3.1 | 3.03 | 20.32M |
| September 24, 2025 | 3 | 3.05 | 3.05 | 3.06 | 2.99 | 17.68M |
| September 23, 2025 | 3.11 | 3.01 | 3.01 | 3.11 | 2.99 | 35.87M |
| September 22, 2025 | 3.06 | 3.11 | 3.11 | 3.12 | 3.03 | 24.28M |
| September 19, 2025 | 3.13 | 3.07 | 3.07 | 3.15 | 3.06 | 27.65M |
| September 18, 2025 | 3.19 | 3.14 | 3.14 | 3.21 | 3.1 | 30.06M |
| September 17, 2025 | 3.21 | 3.19 | 3.19 | 3.21 | 3.17 | 19.57M |
| September 16, 2025 | 3.21 | 3.21 | 3.21 | 3.23 | 3.16 | 33.8M |
| September 15, 2025 | 3.15 | 3.2 | 3.2 | 3.21 | 3.12 | 40.06M |
| September 12, 2025 | 3.12 | 3.15 | 3.15 | 3.16 | 3.1 | 38.93M |
| September 11, 2025 | 3.13 | 3.11 | 3.11 | 3.13 | 3.07 | 18.75M |
| September 10, 2025 | 3.13 | 3.13 | 3.13 | 3.14 | 3.09 | 17.64M |
| September 09, 2025 | 3.09 | 3.13 | 3.13 | 3.14 | 3.08 | 26.2M |
| September 08, 2025 | 3.06 | 3.1 | 3.1 | 3.12 | 3.06 | 21.23M |
| September 05, 2025 | 3.07 | 3.07 | 3.07 | 3.08 | 3.02 | 15.18M |
| September 04, 2025 | 3.03 | 3.05 | 3.05 | 3.08 | 3.02 | 17.84M |