3.25
+0.04(+1.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.26 | 3.21 | 3.21 | 3.27 | 3.21 | 15.99M |
| December 03, 2025 | 3.3 | 3.25 | 3.25 | 3.3 | 3.24 | 13.08M |
| December 02, 2025 | 3.25 | 3.29 | 3.29 | 3.3 | 3.2 | 18.83M |
| December 01, 2025 | 3.24 | 3.24 | 3.24 | 3.28 | 3.24 | 14.31M |
| November 28, 2025 | 3.2 | 3.26 | 3.26 | 3.26 | 3.18 | 17.24M |
| November 27, 2025 | 3.2 | 3.21 | 3.21 | 3.23 | 3.18 | 15.2M |
| November 26, 2025 | 3.19 | 3.19 | 3.19 | 3.22 | 3.18 | 14.92M |
| November 25, 2025 | 3.17 | 3.19 | 3.19 | 3.21 | 3.16 | 14.57M |
| November 24, 2025 | 3.17 | 3.16 | 3.16 | 3.19 | 3.14 | 20.52M |
| November 21, 2025 | 3.31 | 3.15 | 3.15 | 3.32 | 3.14 | 36.51M |
| November 20, 2025 | 3.35 | 3.31 | 3.31 | 3.36 | 3.3 | 13.63M |
| November 19, 2025 | 3.38 | 3.33 | 3.33 | 3.4 | 3.31 | 15.19M |
| November 18, 2025 | 3.44 | 3.36 | 3.36 | 3.45 | 3.34 | 25.55M |
| November 17, 2025 | 3.42 | 3.45 | 3.45 | 3.45 | 3.4 | 20.95M |
| November 14, 2025 | 3.41 | 3.42 | 3.42 | 3.44 | 3.41 | 21.04M |
| November 13, 2025 | 3.4 | 3.42 | 3.42 | 3.42 | 3.37 | 17.04M |
| November 12, 2025 | 3.43 | 3.4 | 3.4 | 3.44 | 3.39 | 17.86M |
| November 11, 2025 | 3.41 | 3.42 | 3.42 | 3.44 | 3.4 | 22.53M |
| November 10, 2025 | 3.38 | 3.42 | 3.42 | 3.45 | 3.36 | 27.83M |
| November 07, 2025 | 3.34 | 3.38 | 3.38 | 3.39 | 3.32 | 21.37M |
| November 06, 2025 | 3.34 | 3.34 | 3.34 | 3.35 | 3.3 | 15.47M |
| November 05, 2025 | 3.3 | 3.33 | 3.33 | 3.35 | 3.26 | 17.71M |
| November 04, 2025 | 3.28 | 3.3 | 3.3 | 3.3 | 3.26 | 11.95M |
| November 03, 2025 | 3.26 | 3.29 | 3.29 | 3.29 | 3.26 | 13.42M |
| October 31, 2025 | 3.25 | 3.25 | 3.25 | 3.29 | 3.24 | 15.51M |
| October 30, 2025 | 3.3 | 3.27 | 3.27 | 3.32 | 3.25 | 15.65M |
| October 29, 2025 | 3.31 | 3.31 | 3.31 | 3.32 | 3.28 | 9.42M |
| October 28, 2025 | 3.32 | 3.3 | 3.3 | 3.34 | 3.3 | 12.48M |
| October 27, 2025 | 3.36 | 3.32 | 3.32 | 3.37 | 3.31 | 20.64M |
| October 24, 2025 | 3.42 | 3.34 | 3.34 | 3.42 | 3.33 | 20.22M |
| October 23, 2025 | 3.38 | 3.42 | 3.42 | 3.42 | 3.35 | 21.33M |
| October 22, 2025 | 3.38 | 3.39 | 3.39 | 3.42 | 3.36 | 20.02M |
| October 21, 2025 | 3.38 | 3.39 | 3.39 | 3.41 | 3.35 | 19.12M |
| October 20, 2025 | 3.35 | 3.38 | 3.38 | 3.43 | 3.34 | 30.46M |
| October 17, 2025 | 3.36 | 3.32 | 3.32 | 3.38 | 3.31 | 32.81M |
| October 16, 2025 | 3.29 | 3.36 | 3.36 | 3.39 | 3.26 | 49.04M |
| October 15, 2025 | 3.26 | 3.29 | 3.29 | 3.3 | 3.25 | 22.66M |
| October 14, 2025 | 3.23 | 3.27 | 3.27 | 3.28 | 3.22 | 28.02M |
| October 13, 2025 | 3.15 | 3.23 | 3.23 | 3.24 | 3.14 | 27.73M |
| October 10, 2025 | 3.2 | 3.25 | 3.25 | 3.28 | 3.18 | 29.1M |
| October 09, 2025 | 3.2 | 3.21 | 3.21 | 3.21 | 3.17 | 22.12M |
| September 30, 2025 | 3.22 | 3.2 | 3.2 | 3.24 | 3.19 | 18.72M |
| September 29, 2025 | 3.18 | 3.22 | 3.22 | 3.24 | 3.12 | 25.29M |
| September 26, 2025 | 3.19 | 3.18 | 3.18 | 3.26 | 3.17 | 24.67M |
| September 25, 2025 | 3.2 | 3.2 | 3.2 | 3.22 | 3.16 | 26.36M |
| September 24, 2025 | 3.17 | 3.2 | 3.2 | 3.21 | 3.14 | 25.31M |
| September 23, 2025 | 3.25 | 3.16 | 3.16 | 3.25 | 3.1 | 42.41M |
| September 22, 2025 | 3.27 | 3.25 | 3.25 | 3.28 | 3.19 | 39.61M |
| September 19, 2025 | 3.38 | 3.27 | 3.27 | 3.44 | 3.23 | 58.7M |
| September 18, 2025 | 3.39 | 3.39 | 3.39 | 3.51 | 3.37 | 68.45M |
| September 17, 2025 | 3.41 | 3.41 | 3.41 | 3.45 | 3.39 | 51.47M |
| September 16, 2025 | 3.48 | 3.41 | 3.41 | 3.53 | 3.38 | 116.93M |
| September 15, 2025 | 3.15 | 3.47 | 3.47 | 3.47 | 3.14 | 125.62M |
| September 12, 2025 | 3.08 | 3.15 | 3.15 | 3.17 | 3.07 | 38.84M |
| September 11, 2025 | 3.07 | 3.09 | 3.09 | 3.09 | 3.03 | 17.2M |
| September 10, 2025 | 3.08 | 3.07 | 3.07 | 3.08 | 3.05 | 13.17M |
| September 09, 2025 | 3.09 | 3.08 | 3.08 | 3.1 | 3.05 | 15.76M |
| September 08, 2025 | 3.07 | 3.09 | 3.09 | 3.11 | 3.06 | 24.4M |
| September 05, 2025 | 3.08 | 3.08 | 3.08 | 3.09 | 3.04 | 15.71M |
| September 04, 2025 | 3.08 | 3.08 | 3.08 | 3.1 | 3.05 | 19.7M |