3.19
-0.07(-2.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.21 | 3.26 | 3.26 | 3.3 | 3.21 | 96.63M |
| December 03, 2025 | 3.34 | 3.23 | 3.23 | 3.34 | 3.22 | 117.52M |
| December 02, 2025 | 3.33 | 3.33 | 3.33 | 3.37 | 3.32 | 107.65M |
| December 01, 2025 | 3.44 | 3.35 | 3.35 | 3.46 | 3.32 | 178.01M |
| November 28, 2025 | 3.47 | 3.46 | 3.46 | 3.5 | 3.39 | 122.33M |
| November 27, 2025 | 3.51 | 3.5 | 3.5 | 3.56 | 3.4 | 194.14M |
| November 26, 2025 | 3.68 | 3.56 | 3.56 | 3.71 | 3.54 | 132.54M |
| November 25, 2025 | 3.68 | 3.69 | 3.69 | 3.75 | 3.66 | 88.88M |
| November 24, 2025 | 3.7 | 3.68 | 3.68 | 3.78 | 3.67 | 82.67M |
| November 21, 2025 | 3.73 | 3.69 | 3.69 | 3.84 | 3.68 | 85.44M |
| November 20, 2025 | 3.72 | 3.8 | 3.8 | 3.89 | 3.67 | 114.42M |
| November 19, 2025 | 3.79 | 3.71 | 3.71 | 3.8 | 3.67 | 82.01M |
| November 18, 2025 | 3.96 | 3.8 | 3.8 | 3.98 | 3.78 | 125.56M |
| November 17, 2025 | 3.96 | 3.98 | 3.98 | 3.99 | 3.95 | 57.16M |
| November 14, 2025 | 3.96 | 3.97 | 3.97 | 4.02 | 3.95 | 71.88M |
| November 13, 2025 | 3.93 | 3.98 | 3.98 | 3.99 | 3.91 | 65.33M |
| November 12, 2025 | 3.97 | 3.95 | 3.95 | 3.97 | 3.92 | 42.91M |
| November 11, 2025 | 3.95 | 3.97 | 3.97 | 3.99 | 3.92 | 58.47M |
| November 10, 2025 | 3.87 | 3.95 | 3.95 | 3.96 | 3.85 | 91.81M |
| November 07, 2025 | 3.87 | 3.86 | 3.86 | 3.89 | 3.85 | 48.98M |
| November 06, 2025 | 3.9 | 3.87 | 3.87 | 3.92 | 3.86 | 62.52M |
| November 05, 2025 | 3.89 | 3.91 | 3.91 | 3.92 | 3.88 | 35.95M |
| November 04, 2025 | 3.92 | 3.91 | 3.91 | 3.94 | 3.89 | 46.17M |
| November 03, 2025 | 3.92 | 3.92 | 3.92 | 3.94 | 3.9 | 37.22M |
| October 31, 2025 | 3.93 | 3.91 | 3.91 | 3.95 | 3.9 | 59.49M |
| October 30, 2025 | 4 | 3.9 | 3.9 | 4 | 3.9 | 73.53M |
| October 29, 2025 | 3.95 | 3.99 | 3.99 | 4.02 | 3.92 | 75.57M |
| October 28, 2025 | 3.98 | 3.96 | 3.96 | 4 | 3.94 | 57.36M |
| October 27, 2025 | 4.04 | 3.98 | 3.98 | 4.05 | 3.96 | 105.26M |
| October 24, 2025 | 4.07 | 4.03 | 4.03 | 4.11 | 4.02 | 70.1M |
| October 23, 2025 | 4.19 | 4.08 | 4.08 | 4.21 | 4.02 | 112.8M |
| October 22, 2025 | 4.15 | 4.19 | 4.19 | 4.3 | 4.13 | 98.84M |
| October 21, 2025 | 4.1 | 4.16 | 4.16 | 4.18 | 4.08 | 67.57M |
| October 20, 2025 | 4.12 | 4.1 | 4.1 | 4.14 | 4.06 | 63.06M |
| October 17, 2025 | 4.18 | 4.1 | 4.1 | 4.27 | 4.09 | 75.04M |
| October 16, 2025 | 4.23 | 4.18 | 4.18 | 4.29 | 4.14 | 85.03M |
| October 15, 2025 | 4.29 | 4.25 | 4.25 | 4.34 | 4.19 | 92.57M |
| October 14, 2025 | 4.29 | 4.29 | 4.29 | 4.42 | 4.28 | 98.16M |
| October 13, 2025 | 4.27 | 4.3 | 4.3 | 4.36 | 4.24 | 121.22M |
| October 10, 2025 | 4.26 | 4.38 | 4.38 | 4.56 | 4.25 | 130.86M |
| October 09, 2025 | 4.37 | 4.3 | 4.3 | 4.37 | 4.16 | 155.64M |
| September 30, 2025 | 4.09 | 4.34 | 4.34 | 4.37 | 4.06 | 235.41M |
| September 29, 2025 | 4.03 | 4.1 | 4.1 | 4.11 | 3.97 | 90.63M |
| September 26, 2025 | 4.05 | 4.04 | 4.04 | 4.18 | 4.02 | 144.56M |
| September 25, 2025 | 4.1 | 4.07 | 4.07 | 4.12 | 4.03 | 80.01M |
| September 24, 2025 | 3.96 | 4.1 | 4.1 | 4.17 | 3.94 | 136.01M |
| September 23, 2025 | 4.11 | 3.97 | 3.97 | 4.16 | 3.92 | 134.32M |
| September 22, 2025 | 4.16 | 4.16 | 4.16 | 4.21 | 4.07 | 97.53M |
| September 19, 2025 | 4.12 | 4.2 | 4.2 | 4.23 | 4.03 | 135.45M |
| September 18, 2025 | 4.31 | 4.12 | 4.12 | 4.32 | 4.09 | 140.96M |
| September 17, 2025 | 4.33 | 4.33 | 4.33 | 4.35 | 4.25 | 86.25M |
| September 16, 2025 | 4.25 | 4.36 | 4.36 | 4.37 | 4.24 | 171.41M |
| September 15, 2025 | 4.19 | 4.27 | 4.27 | 4.29 | 4.13 | 124.47M |
| September 12, 2025 | 4.15 | 4.22 | 4.22 | 4.27 | 4.12 | 178.56M |
| September 11, 2025 | 4.12 | 4.12 | 4.12 | 4.14 | 4.06 | 79.98M |
| September 10, 2025 | 4.13 | 4.14 | 4.14 | 4.17 | 4.09 | 89.18M |
| September 09, 2025 | 4.03 | 4.17 | 4.17 | 4.23 | 4 | 193.68M |
| September 08, 2025 | 3.96 | 4.07 | 4.07 | 4.07 | 3.93 | 157.1M |
| September 05, 2025 | 3.88 | 3.9 | 3.9 | 3.91 | 3.84 | 82.16M |
| September 04, 2025 | 3.9 | 3.87 | 3.87 | 3.93 | 3.82 | 80.76M |