2.98
-0.03(-1.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.04 | 3.01 | 3.01 | 3.05 | 3.01 | 10M |
| December 03, 2025 | 3.05 | 3.03 | 3.03 | 3.07 | 3.03 | 9.24M |
| December 02, 2025 | 3.09 | 3.06 | 3.06 | 3.09 | 3.05 | 8.82M |
| December 01, 2025 | 3.09 | 3.08 | 3.08 | 3.1 | 3.07 | 11.25M |
| November 28, 2025 | 3.11 | 3.1 | 3.1 | 3.11 | 3.05 | 12.7M |
| November 27, 2025 | 3.08 | 3.04 | 3.04 | 3.09 | 3.01 | 14.07M |
| November 26, 2025 | 3.1 | 3.08 | 3.08 | 3.12 | 3.07 | 11.39M |
| November 25, 2025 | 3.08 | 3.09 | 3.09 | 3.12 | 3.08 | 8.14M |
| November 24, 2025 | 3.06 | 3.09 | 3.09 | 3.1 | 3.05 | 11.23M |
| November 21, 2025 | 3.17 | 3.06 | 3.06 | 3.18 | 3.05 | 20.13M |
| November 20, 2025 | 3.21 | 3.19 | 3.19 | 3.22 | 3.15 | 15.35M |
| November 19, 2025 | 3.27 | 3.21 | 3.21 | 3.27 | 3.2 | 18.61M |
| November 18, 2025 | 3.34 | 3.27 | 3.27 | 3.34 | 3.26 | 26.04M |
| November 17, 2025 | 3.36 | 3.34 | 3.34 | 3.37 | 3.33 | 16.24M |
| November 14, 2025 | 3.35 | 3.36 | 3.36 | 3.38 | 3.34 | 26.07M |
| November 13, 2025 | 3.34 | 3.34 | 3.34 | 3.35 | 3.32 | 11.69M |
| November 12, 2025 | 3.36 | 3.34 | 3.34 | 3.37 | 3.33 | 13.93M |
| November 11, 2025 | 3.37 | 3.36 | 3.36 | 3.38 | 3.35 | 20.42M |
| November 10, 2025 | 3.37 | 3.37 | 3.37 | 3.38 | 3.34 | 15.77M |
| November 07, 2025 | 3.36 | 3.36 | 3.36 | 3.37 | 3.35 | 11.56M |
| November 06, 2025 | 3.38 | 3.36 | 3.36 | 3.39 | 3.35 | 15.47M |
| November 05, 2025 | 3.32 | 3.38 | 3.38 | 3.39 | 3.31 | 20.36M |
| November 04, 2025 | 3.36 | 3.34 | 3.34 | 3.37 | 3.32 | 14.95M |
| November 03, 2025 | 3.33 | 3.36 | 3.36 | 3.36 | 3.33 | 16.31M |
| October 31, 2025 | 3.33 | 3.33 | 3.33 | 3.35 | 3.32 | 22.7M |
| October 30, 2025 | 3.41 | 3.33 | 3.33 | 3.45 | 3.32 | 56M |
| October 29, 2025 | 3.5 | 3.46 | 3.46 | 3.5 | 3.42 | 25.18M |
| October 28, 2025 | 3.57 | 3.49 | 3.49 | 3.58 | 3.48 | 26.39M |
| October 27, 2025 | 3.61 | 3.55 | 3.55 | 3.64 | 3.54 | 34.98M |
| October 24, 2025 | 3.61 | 3.62 | 3.62 | 3.74 | 3.56 | 42.65M |
| October 23, 2025 | 3.62 | 3.6 | 3.6 | 3.62 | 3.54 | 19.87M |
| October 22, 2025 | 3.62 | 3.62 | 3.62 | 3.64 | 3.57 | 30.14M |
| October 21, 2025 | 3.43 | 3.62 | 3.62 | 3.66 | 3.42 | 68.75M |
| October 20, 2025 | 3.41 | 3.43 | 3.43 | 3.44 | 3.4 | 16.05M |
| October 17, 2025 | 3.44 | 3.39 | 3.39 | 3.47 | 3.38 | 21.98M |
| October 16, 2025 | 3.48 | 3.44 | 3.44 | 3.48 | 3.42 | 20.96M |
| October 15, 2025 | 3.44 | 3.49 | 3.49 | 3.5 | 3.44 | 19.15M |
| October 14, 2025 | 3.44 | 3.45 | 3.45 | 3.52 | 3.44 | 38.09M |
| October 13, 2025 | 3.42 | 3.43 | 3.43 | 3.44 | 3.38 | 33.31M |
| October 10, 2025 | 3.47 | 3.51 | 3.51 | 3.52 | 3.46 | 26.52M |
| October 09, 2025 | 3.47 | 3.49 | 3.49 | 3.52 | 3.44 | 32.71M |
| September 30, 2025 | 3.46 | 3.46 | 3.46 | 3.49 | 3.43 | 23.87M |
| September 29, 2025 | 3.53 | 3.46 | 3.46 | 3.56 | 3.43 | 21.83M |
| September 26, 2025 | 3.56 | 3.5 | 3.5 | 3.6 | 3.5 | 31.31M |
| September 25, 2025 | 3.52 | 3.59 | 3.59 | 3.78 | 3.5 | 74.29M |
| September 24, 2025 | 3.43 | 3.5 | 3.5 | 3.5 | 3.41 | 26.24M |
| September 23, 2025 | 3.53 | 3.44 | 3.44 | 3.54 | 3.38 | 33.12M |
| September 22, 2025 | 3.64 | 3.51 | 3.51 | 3.64 | 3.5 | 28.16M |
| September 19, 2025 | 3.68 | 3.65 | 3.65 | 3.69 | 3.56 | 34.24M |
| September 18, 2025 | 3.74 | 3.69 | 3.69 | 3.79 | 3.65 | 45.35M |
| September 17, 2025 | 3.75 | 3.74 | 3.74 | 3.78 | 3.7 | 30.83M |
| September 16, 2025 | 3.68 | 3.75 | 3.75 | 3.89 | 3.68 | 46.95M |
| September 15, 2025 | 3.73 | 3.69 | 3.69 | 3.73 | 3.6 | 43.29M |
| September 12, 2025 | 3.66 | 3.73 | 3.73 | 3.79 | 3.59 | 82.6M |
| September 11, 2025 | 3.41 | 3.66 | 3.66 | 3.69 | 3.39 | 86.86M |
| September 10, 2025 | 3.43 | 3.41 | 3.41 | 3.44 | 3.39 | 17.62M |
| September 09, 2025 | 3.42 | 3.43 | 3.43 | 3.45 | 3.38 | 21.47M |
| September 08, 2025 | 3.38 | 3.42 | 3.42 | 3.46 | 3.37 | 29.01M |
| September 05, 2025 | 3.37 | 3.37 | 3.37 | 3.38 | 3.32 | 24.21M |
| September 04, 2025 | 3.35 | 3.37 | 3.37 | 3.39 | 3.33 | 29.25M |