3.44
-0.01(-0.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.5 | 3.44 | 3.44 | 3.51 | 3.43 | 22.25M |
| December 03, 2025 | 3.57 | 3.5 | 3.5 | 3.59 | 3.48 | 22.93M |
| December 02, 2025 | 3.6 | 3.57 | 3.57 | 3.6 | 3.54 | 17.64M |
| December 01, 2025 | 3.6 | 3.6 | 3.6 | 3.63 | 3.57 | 20.74M |
| November 28, 2025 | 3.53 | 3.59 | 3.59 | 3.6 | 3.51 | 24.59M |
| November 27, 2025 | 3.55 | 3.53 | 3.53 | 3.57 | 3.52 | 16.8M |
| November 26, 2025 | 3.58 | 3.56 | 3.56 | 3.6 | 3.53 | 22.83M |
| November 25, 2025 | 3.6 | 3.57 | 3.57 | 3.61 | 3.56 | 19.65M |
| November 24, 2025 | 3.53 | 3.58 | 3.58 | 3.59 | 3.51 | 22.61M |
| November 21, 2025 | 3.64 | 3.53 | 3.53 | 3.67 | 3.52 | 35.92M |
| November 20, 2025 | 3.64 | 3.68 | 3.68 | 3.72 | 3.64 | 27.58M |
| November 19, 2025 | 3.78 | 3.66 | 3.66 | 3.8 | 3.61 | 52.49M |
| November 18, 2025 | 3.91 | 3.79 | 3.79 | 3.92 | 3.77 | 46.51M |
| November 17, 2025 | 3.91 | 3.93 | 3.93 | 3.97 | 3.88 | 41.75M |
| November 14, 2025 | 3.82 | 3.9 | 3.9 | 3.92 | 3.81 | 49.51M |
| November 13, 2025 | 3.75 | 3.86 | 3.86 | 3.87 | 3.75 | 70.87M |
| November 12, 2025 | 3.79 | 3.75 | 3.75 | 3.86 | 3.75 | 82.87M |
| November 11, 2025 | 3.91 | 3.82 | 3.82 | 3.98 | 3.8 | 146.59M |
| November 10, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 28.96M |
| November 07, 2025 | 4.46 | 4.45 | 4.45 | 4.53 | 4.44 | 27.57M |
| November 06, 2025 | 4.46 | 4.48 | 4.48 | 4.49 | 4.42 | 28.42M |
| November 05, 2025 | 4.4 | 4.46 | 4.46 | 4.49 | 4.35 | 34.11M |
| November 04, 2025 | 4.48 | 4.41 | 4.41 | 4.5 | 4.37 | 30.2M |
| November 03, 2025 | 4.44 | 4.49 | 4.49 | 4.49 | 4.37 | 37.96M |
| October 31, 2025 | 4.35 | 4.44 | 4.44 | 4.47 | 4.35 | 42.39M |
| October 30, 2025 | 4.36 | 4.39 | 4.39 | 4.44 | 4.34 | 49.22M |
| October 29, 2025 | 4.31 | 4.37 | 4.37 | 4.38 | 4.24 | 39.16M |
| October 28, 2025 | 4.42 | 4.36 | 4.36 | 4.44 | 4.33 | 44.75M |
| October 27, 2025 | 4.41 | 4.48 | 4.48 | 4.62 | 4.36 | 70.86M |
| October 24, 2025 | 4.52 | 4.35 | 4.35 | 4.54 | 4.32 | 57.56M |
| October 23, 2025 | 4.59 | 4.52 | 4.52 | 4.6 | 4.36 | 49.07M |
| October 22, 2025 | 4.56 | 4.62 | 4.62 | 4.69 | 4.54 | 45.76M |
| October 21, 2025 | 4.54 | 4.57 | 4.57 | 4.59 | 4.5 | 31.46M |
| October 20, 2025 | 4.55 | 4.53 | 4.53 | 4.61 | 4.48 | 35.8M |
| October 17, 2025 | 4.58 | 4.51 | 4.51 | 4.7 | 4.5 | 53.58M |
| October 16, 2025 | 4.69 | 4.56 | 4.56 | 4.74 | 4.54 | 61.38M |
| October 15, 2025 | 4.65 | 4.77 | 4.77 | 4.96 | 4.62 | 77.22M |
| October 14, 2025 | 4.7 | 4.62 | 4.62 | 4.83 | 4.58 | 71.24M |
| October 13, 2025 | 4.57 | 4.71 | 4.71 | 4.72 | 4.54 | 63.65M |
| October 10, 2025 | 4.68 | 4.75 | 4.75 | 4.79 | 4.61 | 100.95M |
| October 09, 2025 | 4.46 | 4.69 | 4.69 | 4.73 | 4.46 | 111.6M |
| September 30, 2025 | 4.3 | 4.34 | 4.34 | 4.45 | 4.28 | 41.7M |
| September 29, 2025 | 4.22 | 4.33 | 4.33 | 4.35 | 4.17 | 47.53M |
| September 26, 2025 | 4.25 | 4.2 | 4.2 | 4.3 | 4.2 | 28.08M |
| September 25, 2025 | 4.32 | 4.25 | 4.25 | 4.39 | 4.22 | 35.97M |
| September 24, 2025 | 4.24 | 4.32 | 4.32 | 4.36 | 4.21 | 41.96M |
| September 23, 2025 | 4.33 | 4.26 | 4.26 | 4.36 | 4.16 | 51.93M |
| September 22, 2025 | 4.48 | 4.37 | 4.37 | 4.52 | 4.3 | 70.37M |
| September 19, 2025 | 4.48 | 4.55 | 4.55 | 4.75 | 4.46 | 98.14M |
| September 18, 2025 | 4.67 | 4.49 | 4.49 | 4.74 | 4.43 | 75.39M |
| September 17, 2025 | 4.65 | 4.65 | 4.65 | 4.71 | 4.62 | 62.39M |
| September 16, 2025 | 4.65 | 4.74 | 4.74 | 4.84 | 4.6 | 113.22M |
| September 15, 2025 | 4.72 | 4.61 | 4.61 | 4.8 | 4.57 | 128M |
| September 12, 2025 | 4.29 | 4.72 | 4.72 | 4.72 | 4.26 | 143.73M |
| September 11, 2025 | 4.25 | 4.29 | 4.29 | 4.3 | 4.2 | 35.31M |
| September 10, 2025 | 4.22 | 4.25 | 4.25 | 4.29 | 4.18 | 31.25M |
| September 09, 2025 | 4.29 | 4.25 | 4.25 | 4.33 | 4.22 | 31.6M |
| September 08, 2025 | 4.22 | 4.29 | 4.29 | 4.3 | 4.21 | 27.51M |
| September 05, 2025 | 4.2 | 4.23 | 4.23 | 4.24 | 4.13 | 32.81M |
| September 04, 2025 | 4.26 | 4.18 | 4.18 | 4.3 | 4.1 | 54.58M |