3.27
+0.02(+0.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.34 | 3.25 | 3.25 | 3.36 | 3.24 | 25.65M |
| December 03, 2025 | 3.38 | 3.34 | 3.34 | 3.41 | 3.32 | 17.88M |
| December 02, 2025 | 3.4 | 3.4 | 3.4 | 3.4 | 3.32 | 17.27M |
| December 01, 2025 | 3.43 | 3.41 | 3.41 | 3.48 | 3.39 | 22.87M |
| November 28, 2025 | 3.36 | 3.43 | 3.43 | 3.44 | 3.31 | 23.14M |
| November 27, 2025 | 3.33 | 3.35 | 3.35 | 3.38 | 3.3 | 19.91M |
| November 26, 2025 | 3.34 | 3.33 | 3.33 | 3.41 | 3.31 | 25.51M |
| November 25, 2025 | 3.33 | 3.35 | 3.35 | 3.37 | 3.31 | 25.85M |
| November 24, 2025 | 3.27 | 3.31 | 3.31 | 3.33 | 3.23 | 34.2M |
| November 21, 2025 | 3.48 | 3.26 | 3.26 | 3.56 | 3.26 | 51.13M |
| November 20, 2025 | 3.6 | 3.5 | 3.5 | 3.63 | 3.45 | 31.65M |
| November 19, 2025 | 3.67 | 3.56 | 3.56 | 3.68 | 3.5 | 32.2M |
| November 18, 2025 | 3.75 | 3.68 | 3.68 | 3.77 | 3.63 | 25.26M |
| November 17, 2025 | 3.77 | 3.75 | 3.75 | 3.79 | 3.72 | 23.76M |
| November 14, 2025 | 3.7 | 3.75 | 3.75 | 3.77 | 3.69 | 24.23M |
| November 13, 2025 | 3.65 | 3.71 | 3.71 | 3.71 | 3.62 | 27M |
| November 12, 2025 | 3.66 | 3.65 | 3.65 | 3.69 | 3.62 | 18.47M |
| November 11, 2025 | 3.67 | 3.66 | 3.66 | 3.67 | 3.62 | 24.1M |
| November 10, 2025 | 3.62 | 3.66 | 3.66 | 3.67 | 3.59 | 24.84M |
| November 07, 2025 | 3.59 | 3.62 | 3.62 | 3.63 | 3.56 | 20.84M |
| November 06, 2025 | 3.65 | 3.6 | 3.6 | 3.66 | 3.56 | 25.25M |
| November 05, 2025 | 3.6 | 3.64 | 3.64 | 3.66 | 3.58 | 24.67M |
| November 04, 2025 | 3.6 | 3.61 | 3.61 | 3.62 | 3.56 | 21.19M |
| November 03, 2025 | 3.57 | 3.59 | 3.59 | 3.62 | 3.53 | 25.48M |
| October 31, 2025 | 3.5 | 3.53 | 3.53 | 3.59 | 3.49 | 28.08M |
| October 30, 2025 | 3.54 | 3.51 | 3.51 | 3.56 | 3.5 | 24.4M |
| October 29, 2025 | 3.61 | 3.53 | 3.53 | 3.61 | 3.48 | 27.68M |
| October 28, 2025 | 3.64 | 3.62 | 3.62 | 3.66 | 3.59 | 23.52M |
| October 27, 2025 | 3.71 | 3.62 | 3.62 | 3.74 | 3.59 | 28.4M |
| October 24, 2025 | 3.68 | 3.64 | 3.64 | 3.72 | 3.62 | 26.48M |
| October 23, 2025 | 3.67 | 3.66 | 3.66 | 3.67 | 3.59 | 26.5M |
| October 22, 2025 | 3.62 | 3.66 | 3.66 | 3.7 | 3.61 | 33.4M |
| October 21, 2025 | 3.54 | 3.64 | 3.64 | 3.65 | 3.51 | 34.93M |
| October 20, 2025 | 3.47 | 3.55 | 3.55 | 3.55 | 3.46 | 31.89M |
| October 17, 2025 | 3.49 | 3.45 | 3.45 | 3.53 | 3.44 | 24.16M |
| October 16, 2025 | 3.54 | 3.49 | 3.49 | 3.56 | 3.46 | 30.59M |
| October 15, 2025 | 3.49 | 3.55 | 3.55 | 3.55 | 3.46 | 26.96M |
| October 14, 2025 | 3.46 | 3.48 | 3.48 | 3.54 | 3.44 | 36.78M |
| October 13, 2025 | 3.32 | 3.44 | 3.44 | 3.45 | 3.23 | 34.43M |
| October 10, 2025 | 3.37 | 3.45 | 3.45 | 3.53 | 3.35 | 46.86M |
| October 09, 2025 | 3.39 | 3.38 | 3.38 | 3.42 | 3.34 | 25.02M |
| September 30, 2025 | 3.4 | 3.39 | 3.39 | 3.42 | 3.35 | 24.13M |
| September 29, 2025 | 3.33 | 3.38 | 3.38 | 3.41 | 3.27 | 32.42M |
| September 26, 2025 | 3.31 | 3.34 | 3.34 | 3.41 | 3.27 | 41.43M |
| September 25, 2025 | 3.41 | 3.31 | 3.31 | 3.41 | 3.31 | 35.63M |
| September 24, 2025 | 3.38 | 3.41 | 3.41 | 3.45 | 3.34 | 41.07M |
| September 23, 2025 | 3.56 | 3.4 | 3.4 | 3.57 | 3.27 | 66.09M |
| September 22, 2025 | 3.65 | 3.52 | 3.52 | 3.73 | 3.48 | 77.14M |
| September 19, 2025 | 3.88 | 3.71 | 3.71 | 3.93 | 3.67 | 83.82M |
| September 18, 2025 | 3.81 | 3.92 | 3.92 | 4.11 | 3.8 | 151.63M |
| September 17, 2025 | 3.79 | 3.82 | 3.82 | 3.86 | 3.68 | 107.64M |
| September 16, 2025 | 3.58 | 3.79 | 3.79 | 3.94 | 3.57 | 160.36M |
| September 15, 2025 | 3.53 | 3.58 | 3.58 | 3.63 | 3.52 | 53.36M |
| September 12, 2025 | 3.55 | 3.52 | 3.52 | 3.57 | 3.51 | 32.41M |
| September 11, 2025 | 3.59 | 3.56 | 3.56 | 3.6 | 3.48 | 44.72M |
| September 10, 2025 | 3.47 | 3.59 | 3.59 | 3.61 | 3.47 | 60.02M |
| September 09, 2025 | 3.5 | 3.48 | 3.48 | 3.53 | 3.47 | 35.68M |
| September 08, 2025 | 3.46 | 3.5 | 3.5 | 3.51 | 3.45 | 43.1M |
| September 05, 2025 | 3.5 | 3.48 | 3.48 | 3.5 | 3.35 | 48.73M |
| September 04, 2025 | 3.46 | 3.47 | 3.47 | 3.54 | 3.38 | 63.09M |
