3.62
+0.02(+0.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.63 | 3.6 | 3.6 | 3.64 | 3.59 | 33.57M |
| December 03, 2025 | 3.6 | 3.63 | 3.63 | 3.65 | 3.59 | 47.76M |
| December 02, 2025 | 3.59 | 3.61 | 3.61 | 3.61 | 3.59 | 25.23M |
| December 01, 2025 | 3.64 | 3.6 | 3.6 | 3.65 | 3.59 | 45.97M |
| November 28, 2025 | 3.6 | 3.63 | 3.63 | 3.65 | 3.58 | 37.62M |
| November 27, 2025 | 3.59 | 3.61 | 3.61 | 3.62 | 3.56 | 42.37M |
| November 26, 2025 | 3.6 | 3.59 | 3.59 | 3.62 | 3.58 | 38.94M |
| November 25, 2025 | 3.62 | 3.61 | 3.61 | 3.63 | 3.59 | 48.03M |
| November 24, 2025 | 3.64 | 3.62 | 3.62 | 3.68 | 3.59 | 51.46M |
| November 21, 2025 | 3.67 | 3.61 | 3.61 | 3.68 | 3.59 | 55.85M |
| November 20, 2025 | 3.74 | 3.69 | 3.69 | 3.75 | 3.67 | 40.73M |
| November 19, 2025 | 3.73 | 3.74 | 3.74 | 3.76 | 3.7 | 39.64M |
| November 18, 2025 | 3.77 | 3.73 | 3.73 | 3.78 | 3.69 | 57.03M |
| November 17, 2025 | 3.84 | 3.79 | 3.79 | 3.88 | 3.75 | 62.06M |
| November 14, 2025 | 3.79 | 3.83 | 3.83 | 3.89 | 3.79 | 75.18M |
| November 13, 2025 | 3.76 | 3.8 | 3.8 | 3.82 | 3.73 | 76.61M |
| November 12, 2025 | 3.7 | 3.75 | 3.75 | 3.81 | 3.68 | 74.97M |
| November 11, 2025 | 3.71 | 3.7 | 3.7 | 3.71 | 3.66 | 58.62M |
| November 10, 2025 | 3.76 | 3.72 | 3.72 | 3.78 | 3.7 | 60.95M |
| November 07, 2025 | 3.74 | 3.76 | 3.76 | 3.81 | 3.72 | 60.95M |
| November 06, 2025 | 3.87 | 3.74 | 3.74 | 3.88 | 3.72 | 105.98M |
| November 05, 2025 | 3.85 | 3.84 | 3.84 | 3.91 | 3.78 | 80.57M |
| November 04, 2025 | 3.8 | 3.87 | 3.87 | 3.89 | 3.76 | 116.22M |
| November 03, 2025 | 3.75 | 3.76 | 3.76 | 3.81 | 3.74 | 80.85M |
| October 31, 2025 | 3.72 | 3.73 | 3.73 | 3.77 | 3.67 | 134.89M |
| October 30, 2025 | 3.59 | 3.76 | 3.76 | 3.88 | 3.59 | 250.68M |
| October 29, 2025 | 3.51 | 3.53 | 3.53 | 3.54 | 3.48 | 36.22M |
| October 28, 2025 | 3.5 | 3.51 | 3.51 | 3.53 | 3.49 | 28.92M |
| October 27, 2025 | 3.47 | 3.5 | 3.5 | 3.54 | 3.45 | 40.23M |
| October 24, 2025 | 3.54 | 3.47 | 3.47 | 3.55 | 3.46 | 44.05M |
| October 23, 2025 | 3.47 | 3.54 | 3.54 | 3.54 | 3.46 | 56.78M |
| October 22, 2025 | 3.46 | 3.48 | 3.48 | 3.48 | 3.45 | 26.72M |
| October 21, 2025 | 3.48 | 3.47 | 3.47 | 3.49 | 3.45 | 36.29M |
| October 20, 2025 | 3.45 | 3.49 | 3.49 | 3.49 | 3.43 | 53.73M |
| October 17, 2025 | 3.43 | 3.44 | 3.44 | 3.47 | 3.41 | 35.46M |
| October 16, 2025 | 3.44 | 3.43 | 3.43 | 3.45 | 3.42 | 22.73M |
| October 15, 2025 | 3.43 | 3.44 | 3.44 | 3.45 | 3.42 | 23.78M |
| October 14, 2025 | 3.41 | 3.43 | 3.43 | 3.44 | 3.4 | 36.55M |
| October 13, 2025 | 3.39 | 3.4 | 3.4 | 3.41 | 3.37 | 27.79M |
| October 10, 2025 | 3.4 | 3.43 | 3.43 | 3.43 | 3.39 | 27.51M |
| October 09, 2025 | 3.36 | 3.41 | 3.41 | 3.41 | 3.36 | 30.21M |
| September 30, 2025 | 3.37 | 3.36 | 3.36 | 3.38 | 3.35 | 18.63M |
| September 29, 2025 | 3.38 | 3.37 | 3.37 | 3.39 | 3.35 | 26.23M |
| September 26, 2025 | 3.37 | 3.38 | 3.38 | 3.39 | 3.37 | 18.59M |
| September 25, 2025 | 3.41 | 3.38 | 3.38 | 3.41 | 3.37 | 26.83M |
| September 24, 2025 | 3.42 | 3.41 | 3.41 | 3.43 | 3.39 | 23.67M |
| September 23, 2025 | 3.45 | 3.42 | 3.42 | 3.45 | 3.39 | 35.89M |
| September 22, 2025 | 3.51 | 3.45 | 3.45 | 3.52 | 3.43 | 42.13M |
| September 19, 2025 | 3.43 | 3.51 | 3.51 | 3.52 | 3.42 | 67.34M |
| September 18, 2025 | 3.46 | 3.43 | 3.43 | 3.47 | 3.42 | 42.47M |
| September 17, 2025 | 3.47 | 3.45 | 3.45 | 3.47 | 3.44 | 32.34M |
| September 16, 2025 | 3.47 | 3.47 | 3.47 | 3.48 | 3.45 | 29.15M |
| September 15, 2025 | 3.42 | 3.46 | 3.46 | 3.48 | 3.41 | 57.44M |
| September 12, 2025 | 3.4 | 3.4 | 3.4 | 3.42 | 3.39 | 26.22M |
| September 11, 2025 | 3.39 | 3.41 | 3.41 | 3.41 | 3.37 | 25.43M |
| September 10, 2025 | 3.41 | 3.39 | 3.39 | 3.41 | 3.38 | 18.49M |
| September 09, 2025 | 3.45 | 3.41 | 3.41 | 3.45 | 3.4 | 28.43M |
| September 08, 2025 | 3.41 | 3.45 | 3.45 | 3.45 | 3.4 | 35.81M |
| September 05, 2025 | 3.4 | 3.4 | 3.4 | 3.42 | 3.37 | 34.64M |
| September 04, 2025 | 3.41 | 3.4 | 3.4 | 3.41 | 3.38 | 24.19M |