3.30
-0.05(-1.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 3.35 | 3.3 | 3.3 | 3.36 | 3.24 | 6.83M |
| December 25, 2025 | 3.32 | 3.35 | 3.35 | 3.41 | 3.31 | 3.95M |
| December 24, 2025 | 3.25 | 3.34 | 3.34 | 3.34 | 3.24 | 2.72M |
| December 23, 2025 | 3.32 | 3.26 | 3.26 | 3.36 | 3.25 | 3.66M |
| December 22, 2025 | 3.26 | 3.3 | 3.3 | 3.32 | 3.25 | 4.37M |
| December 19, 2025 | 3.19 | 3.24 | 3.24 | 3.26 | 3.19 | 2.15M |
| December 18, 2025 | 3.22 | 3.2 | 3.2 | 3.3 | 3.2 | 3.27M |
| December 17, 2025 | 3.15 | 3.22 | 3.22 | 3.22 | 3.13 | 4.62M |
| December 16, 2025 | 3.2 | 3.16 | 3.16 | 3.2 | 3.12 | 4M |
| December 15, 2025 | 3.12 | 3.19 | 3.19 | 3.21 | 3.08 | 5.62M |
| December 12, 2025 | 3.22 | 3.16 | 3.16 | 3.23 | 3.16 | 5.92M |
| December 11, 2025 | 3.26 | 3.21 | 3.21 | 3.27 | 3.18 | 5.09M |
| December 10, 2025 | 3.29 | 3.25 | 3.25 | 3.3 | 3.22 | 4.61M |
| December 09, 2025 | 3.35 | 3.29 | 3.29 | 3.35 | 3.29 | 5.38M |
| December 08, 2025 | 3.4 | 3.35 | 3.35 | 3.43 | 3.34 | 6.24M |
| December 05, 2025 | 3.41 | 3.4 | 3.4 | 3.43 | 3.35 | 5.13M |
| December 04, 2025 | 3.45 | 3.42 | 3.42 | 3.5 | 3.37 | 9.08M |
| December 03, 2025 | 3.59 | 3.49 | 3.49 | 3.68 | 3.46 | 15.05M |
| December 02, 2025 | 3.36 | 3.54 | 3.54 | 3.54 | 3.35 | 15.63M |
| December 01, 2025 | 3.36 | 3.37 | 3.37 | 3.4 | 3.34 | 4.76M |
| November 28, 2025 | 3.29 | 3.39 | 3.39 | 3.42 | 3.27 | 7.2M |
| November 27, 2025 | 3.26 | 3.27 | 3.27 | 3.3 | 3.24 | 3.92M |
| November 26, 2025 | 3.26 | 3.26 | 3.26 | 3.29 | 3.25 | 3.31M |
| November 25, 2025 | 3.22 | 3.25 | 3.25 | 3.29 | 3.22 | 4.5M |
| November 24, 2025 | 3.17 | 3.23 | 3.23 | 3.24 | 3.16 | 5.57M |
| November 21, 2025 | 3.29 | 3.16 | 3.16 | 3.29 | 3.15 | 9.64M |
| November 20, 2025 | 3.35 | 3.32 | 3.32 | 3.37 | 3.23 | 9.97M |
| November 19, 2025 | 3.44 | 3.36 | 3.36 | 3.46 | 3.34 | 8.23M |
| November 18, 2025 | 3.43 | 3.44 | 3.44 | 3.46 | 3.37 | 8.1M |
| November 17, 2025 | 3.39 | 3.44 | 3.44 | 3.44 | 3.36 | 5.48M |
| November 14, 2025 | 3.44 | 3.41 | 3.41 | 3.51 | 3.4 | 8.88M |
| November 13, 2025 | 3.4 | 3.45 | 3.45 | 3.48 | 3.37 | 8.4M |
| November 12, 2025 | 3.43 | 3.41 | 3.41 | 3.44 | 3.37 | 7.41M |
| November 11, 2025 | 3.32 | 3.44 | 3.44 | 3.44 | 3.32 | 12.41M |
| November 10, 2025 | 3.3 | 3.33 | 3.33 | 3.34 | 3.29 | 6.9M |
| November 07, 2025 | 3.29 | 3.31 | 3.31 | 3.31 | 3.27 | 6.52M |
| November 06, 2025 | 3.35 | 3.29 | 3.29 | 3.35 | 3.27 | 7.94M |
| November 05, 2025 | 3.36 | 3.34 | 3.34 | 3.37 | 3.3 | 7.02M |
| November 04, 2025 | 3.36 | 3.38 | 3.38 | 3.43 | 3.34 | 8.25M |
| November 03, 2025 | 3.29 | 3.36 | 3.36 | 3.37 | 3.28 | 7.07M |
| October 31, 2025 | 3.26 | 3.29 | 3.29 | 3.32 | 3.25 | 4.62M |
| October 30, 2025 | 3.24 | 3.28 | 3.28 | 3.32 | 3.19 | 7.12M |
| October 29, 2025 | 3.29 | 3.25 | 3.25 | 3.29 | 3.21 | 4.05M |
| October 28, 2025 | 3.31 | 3.29 | 3.29 | 3.32 | 3.26 | 5.53M |
| October 27, 2025 | 3.32 | 3.31 | 3.31 | 3.35 | 3.27 | 5.38M |
| October 24, 2025 | 3.33 | 3.34 | 3.34 | 3.38 | 3.31 | 4.43M |
| October 23, 2025 | 3.31 | 3.34 | 3.34 | 3.34 | 3.28 | 4.85M |
| October 22, 2025 | 3.32 | 3.33 | 3.33 | 3.36 | 3.3 | 4.85M |
| October 21, 2025 | 3.2 | 3.31 | 3.31 | 3.32 | 3.2 | 6.14M |
| October 20, 2025 | 3.16 | 3.23 | 3.23 | 3.24 | 3.14 | 6.22M |
| October 17, 2025 | 3.16 | 3.15 | 3.15 | 3.2 | 3.13 | 3.16M |
| October 16, 2025 | 3.23 | 3.18 | 3.18 | 3.23 | 3.15 | 4.01M |
| October 15, 2025 | 3.18 | 3.22 | 3.22 | 3.23 | 3.15 | 4.05M |
| October 14, 2025 | 3.19 | 3.16 | 3.16 | 3.22 | 3.15 | 4.56M |
| October 13, 2025 | 3.16 | 3.19 | 3.19 | 3.19 | 3.11 | 5.17M |
| October 10, 2025 | 3.16 | 3.2 | 3.2 | 3.22 | 3.15 | 3.18M |
| October 09, 2025 | 3.26 | 3.17 | 3.17 | 3.28 | 3.14 | 6.62M |
| September 30, 2025 | 3.29 | 3.27 | 3.27 | 3.32 | 3.24 | 4.65M |
| September 29, 2025 | 3.3 | 3.3 | 3.3 | 3.36 | 3.27 | 4.62M |
| September 26, 2025 | 3.2 | 3.32 | 3.32 | 3.33 | 3.18 | 6.45M |