3.39
+0.01(+0.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.39 | 3.39 | 3.39 | 3.41 | 3.36 | 30.63M |
| December 03, 2025 | 3.39 | 3.38 | 3.38 | 3.41 | 3.37 | 31.21M |
| December 02, 2025 | 3.38 | 3.4 | 3.4 | 3.4 | 3.35 | 36.8M |
| December 01, 2025 | 3.36 | 3.4 | 3.4 | 3.4 | 3.35 | 36.85M |
| November 28, 2025 | 3.35 | 3.37 | 3.37 | 3.37 | 3.33 | 33.47M |
| November 27, 2025 | 3.35 | 3.35 | 3.35 | 3.37 | 3.32 | 29.47M |
| November 26, 2025 | 3.37 | 3.34 | 3.34 | 3.38 | 3.34 | 34.35M |
| November 25, 2025 | 3.37 | 3.36 | 3.36 | 3.39 | 3.35 | 41.78M |
| November 24, 2025 | 3.41 | 3.37 | 3.37 | 3.43 | 3.34 | 40.5M |
| November 21, 2025 | 3.52 | 3.38 | 3.38 | 3.53 | 3.38 | 51.66M |
| November 20, 2025 | 3.59 | 3.53 | 3.53 | 3.61 | 3.52 | 40.85M |
| November 19, 2025 | 3.58 | 3.6 | 3.6 | 3.64 | 3.57 | 38.07M |
| November 18, 2025 | 3.67 | 3.59 | 3.59 | 3.68 | 3.56 | 50.33M |
| November 17, 2025 | 3.73 | 3.68 | 3.68 | 3.73 | 3.67 | 51.03M |
| November 14, 2025 | 3.74 | 3.73 | 3.73 | 3.79 | 3.73 | 44.38M |
| November 13, 2025 | 3.72 | 3.76 | 3.76 | 3.77 | 3.66 | 59.59M |
| November 12, 2025 | 3.77 | 3.76 | 3.76 | 3.81 | 3.73 | 70.4M |
| November 11, 2025 | 3.69 | 3.72 | 3.72 | 3.75 | 3.68 | 45.26M |
| November 10, 2025 | 3.69 | 3.69 | 3.69 | 3.71 | 3.66 | 38.85M |
| November 07, 2025 | 3.67 | 3.7 | 3.7 | 3.72 | 3.66 | 48.78M |
| November 06, 2025 | 3.66 | 3.67 | 3.67 | 3.69 | 3.64 | 38.07M |
| November 05, 2025 | 3.58 | 3.67 | 3.67 | 3.69 | 3.56 | 53.76M |
| November 04, 2025 | 3.6 | 3.61 | 3.61 | 3.62 | 3.56 | 42.59M |
| November 03, 2025 | 3.57 | 3.62 | 3.62 | 3.64 | 3.53 | 52.25M |
| October 31, 2025 | 3.62 | 3.56 | 3.56 | 3.64 | 3.54 | 57.31M |
| October 30, 2025 | 3.69 | 3.66 | 3.66 | 3.71 | 3.65 | 41.54M |
| October 29, 2025 | 3.64 | 3.68 | 3.68 | 3.7 | 3.61 | 35.14M |
| October 28, 2025 | 3.7 | 3.66 | 3.66 | 3.72 | 3.65 | 42.67M |
| October 27, 2025 | 3.73 | 3.71 | 3.71 | 3.76 | 3.66 | 62.8M |
| October 24, 2025 | 3.78 | 3.7 | 3.7 | 3.81 | 3.69 | 64.59M |
| October 23, 2025 | 3.78 | 3.78 | 3.78 | 3.79 | 3.68 | 75.99M |
| October 22, 2025 | 3.73 | 3.77 | 3.77 | 3.83 | 3.7 | 111.36M |
| October 21, 2025 | 3.6 | 3.73 | 3.73 | 3.75 | 3.59 | 100.66M |
| October 20, 2025 | 3.55 | 3.59 | 3.59 | 3.6 | 3.52 | 47.46M |
| October 17, 2025 | 3.58 | 3.55 | 3.55 | 3.62 | 3.54 | 40.17M |
| October 16, 2025 | 3.61 | 3.59 | 3.59 | 3.62 | 3.56 | 39.86M |
| October 15, 2025 | 3.63 | 3.62 | 3.62 | 3.67 | 3.58 | 61.54M |
| October 14, 2025 | 3.63 | 3.62 | 3.62 | 3.69 | 3.61 | 58.34M |
| October 13, 2025 | 3.57 | 3.63 | 3.63 | 3.64 | 3.53 | 70.77M |
| October 10, 2025 | 3.54 | 3.68 | 3.68 | 3.7 | 3.53 | 104.53M |
| October 09, 2025 | 3.41 | 3.56 | 3.56 | 3.58 | 3.4 | 97.71M |
| September 30, 2025 | 3.37 | 3.39 | 3.39 | 3.42 | 3.36 | 46.91M |
| September 29, 2025 | 3.42 | 3.41 | 3.4 | 3.43 | 3.34 | 77.35M |
| September 26, 2025 | 3.58 | 3.46 | 3.46 | 3.69 | 3.44 | 128.01M |
| September 25, 2025 | 3.42 | 3.39 | 3.39 | 3.45 | 3.39 | 25.51M |
| September 24, 2025 | 3.42 | 3.44 | 3.44 | 3.46 | 3.39 | 36.8M |
| September 23, 2025 | 3.48 | 3.41 | 3.41 | 3.49 | 3.36 | 44.81M |
| September 22, 2025 | 3.53 | 3.5 | 3.5 | 3.54 | 3.46 | 33.68M |
| September 19, 2025 | 3.51 | 3.49 | 3.49 | 3.54 | 3.46 | 43.76M |
| September 18, 2025 | 3.56 | 3.52 | 3.52 | 3.58 | 3.49 | 43.05M |
| September 17, 2025 | 3.53 | 3.57 | 3.57 | 3.58 | 3.52 | 42.52M |
| September 16, 2025 | 3.53 | 3.53 | 3.53 | 3.56 | 3.49 | 37.3M |
| September 15, 2025 | 3.52 | 3.53 | 3.53 | 3.6 | 3.49 | 46.9M |
| September 12, 2025 | 3.47 | 3.53 | 3.53 | 3.58 | 3.47 | 48.06M |
| September 11, 2025 | 3.49 | 3.49 | 3.49 | 3.5 | 3.43 | 43.55M |
| September 10, 2025 | 3.46 | 3.49 | 3.49 | 3.5 | 3.45 | 32.21M |
| September 09, 2025 | 3.48 | 3.46 | 3.46 | 3.49 | 3.44 | 28.48M |
| September 08, 2025 | 3.44 | 3.48 | 3.48 | 3.51 | 3.43 | 35.45M |
| September 05, 2025 | 3.45 | 3.44 | 3.44 | 3.46 | 3.4 | 41.58M |
| September 04, 2025 | 3.46 | 3.46 | 3.46 | 3.47 | 3.42 | 38.36M |