3.06
+0.01999997(+0.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 3.03 | 3.06 | 3.06 | 3.07 | 3.01 | 8.17M |
| December 04, 2025 | 3.06 | 3.04 | 3.04 | 3.08 | 3.02 | 9.97M |
| December 03, 2025 | 3.07 | 3.07 | 3.07 | 3.1 | 3.05 | 10.17M |
| December 02, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.01 | 10.32M |
| December 01, 2025 | 3.06 | 3.07 | 3.07 | 3.09 | 3.04 | 10.15M |
| November 28, 2025 | 3.02 | 3.05 | 3.05 | 3.05 | 3 | 10.71M |
| November 27, 2025 | 3 | 3.02 | 3.02 | 3.04 | 2.99 | 9.18M |
| November 26, 2025 | 3.02 | 3 | 3 | 3.05 | 2.99 | 12.23M |
| November 25, 2025 | 2.98 | 3.01 | 3.01 | 3.03 | 2.97 | 11.95M |
| November 24, 2025 | 2.99 | 2.97 | 2.97 | 3.01 | 2.95 | 16.95M |
| November 21, 2025 | 3.11 | 2.98 | 2.98 | 3.12 | 2.97 | 23.41M |
| November 20, 2025 | 3.12 | 3.11 | 3.11 | 3.16 | 3.1 | 15.16M |
| November 19, 2025 | 3.18 | 3.13 | 3.13 | 3.23 | 3.1 | 18.13M |
| November 18, 2025 | 3.3 | 3.18 | 3.18 | 3.3 | 3.16 | 29.67M |
| November 17, 2025 | 3.33 | 3.31 | 3.31 | 3.34 | 3.27 | 15.91M |
| November 14, 2025 | 3.28 | 3.33 | 3.33 | 3.35 | 3.27 | 29.9M |
| November 13, 2025 | 3.26 | 3.27 | 3.27 | 3.28 | 3.23 | 13.77M |
| November 12, 2025 | 3.31 | 3.26 | 3.26 | 3.31 | 3.25 | 14.26M |
| November 11, 2025 | 3.33 | 3.3 | 3.3 | 3.34 | 3.28 | 19.35M |
| November 10, 2025 | 3.28 | 3.33 | 3.33 | 3.33 | 3.26 | 28.6M |
| November 07, 2025 | 3.25 | 3.25 | 3.25 | 3.29 | 3.24 | 18.43M |
| November 06, 2025 | 3.26 | 3.25 | 3.25 | 3.29 | 3.23 | 21.92M |
| November 05, 2025 | 3.17 | 3.24 | 3.24 | 3.27 | 3.16 | 26.18M |
| November 04, 2025 | 3.19 | 3.19 | 3.19 | 3.22 | 3.17 | 11.83M |
| November 03, 2025 | 3.15 | 3.2 | 3.2 | 3.21 | 3.15 | 12.34M |
| October 31, 2025 | 3.17 | 3.16 | 3.16 | 3.19 | 3.15 | 12.39M |
| October 30, 2025 | 3.23 | 3.17 | 3.17 | 3.23 | 3.16 | 16.43M |
| October 29, 2025 | 3.25 | 3.22 | 3.22 | 3.26 | 3.14 | 32.06M |
| October 28, 2025 | 3.29 | 3.3 | 3.3 | 3.33 | 3.26 | 18.93M |
| October 27, 2025 | 3.29 | 3.29 | 3.29 | 3.32 | 3.25 | 23.22M |
| October 24, 2025 | 3.38 | 3.25 | 3.25 | 3.39 | 3.25 | 30.69M |
| October 23, 2025 | 3.34 | 3.38 | 3.38 | 3.39 | 3.32 | 24.93M |
| October 22, 2025 | 3.35 | 3.34 | 3.34 | 3.4 | 3.33 | 24.29M |
| October 21, 2025 | 3.29 | 3.36 | 3.36 | 3.37 | 3.27 | 37.59M |
| October 20, 2025 | 3.26 | 3.29 | 3.29 | 3.29 | 3.21 | 22.97M |
| October 17, 2025 | 3.24 | 3.26 | 3.26 | 3.28 | 3.23 | 19.09M |
| October 16, 2025 | 3.31 | 3.26 | 3.26 | 3.32 | 3.24 | 17.83M |
| October 15, 2025 | 3.26 | 3.3 | 3.3 | 3.31 | 3.24 | 20.58M |
| October 14, 2025 | 3.24 | 3.26 | 3.26 | 3.3 | 3.24 | 22.64M |
| October 13, 2025 | 3.2 | 3.24 | 3.24 | 3.24 | 3.18 | 21.96M |
| October 10, 2025 | 3.17 | 3.27 | 3.27 | 3.27 | 3.16 | 33.33M |
| October 09, 2025 | 3.12 | 3.18 | 3.18 | 3.18 | 3.12 | 18.63M |
| September 30, 2025 | 3.12 | 3.12 | 3.12 | 3.13 | 3.1 | 10.69M |
| September 29, 2025 | 3.09 | 3.13 | 3.13 | 3.13 | 3.06 | 15.05M |
| September 26, 2025 | 3.08 | 3.09 | 3.09 | 3.14 | 3.06 | 15.81M |
| September 25, 2025 | 3.11 | 3.09 | 3.09 | 3.13 | 3.07 | 15.23M |
| September 24, 2025 | 3.11 | 3.12 | 3.12 | 3.12 | 3.08 | 10.64M |
| September 23, 2025 | 3.15 | 3.1 | 3.1 | 3.16 | 3.06 | 21.77M |
| September 22, 2025 | 3.17 | 3.16 | 3.16 | 3.19 | 3.14 | 12.41M |
| September 19, 2025 | 3.2 | 3.18 | 3.18 | 3.22 | 3.17 | 14.27M |
| September 18, 2025 | 3.3 | 3.2 | 3.2 | 3.32 | 3.19 | 31.35M |
| September 17, 2025 | 3.33 | 3.3 | 3.3 | 3.34 | 3.28 | 19.46M |
| September 16, 2025 | 3.28 | 3.33 | 3.33 | 3.34 | 3.27 | 26.41M |
| September 15, 2025 | 3.28 | 3.29 | 3.29 | 3.32 | 3.25 | 16.73M |
| September 12, 2025 | 3.28 | 3.3 | 3.3 | 3.32 | 3.26 | 21.67M |
| September 11, 2025 | 3.26 | 3.29 | 3.29 | 3.29 | 3.22 | 17.4M |
| September 10, 2025 | 3.24 | 3.26 | 3.26 | 3.27 | 3.23 | 11.14M |
| September 09, 2025 | 3.28 | 3.25 | 3.25 | 3.3 | 3.24 | 15.01M |
| September 08, 2025 | 3.27 | 3.29 | 3.29 | 3.32 | 3.26 | 16.44M |
| September 05, 2025 | 3.23 | 3.25 | 3.25 | 3.26 | 3.17 | 21.17M |
