3.21
-0.01(-0.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 3.21 | 3.22 | 3.22 | 3.23 | 3.18 | 20.46M |
| December 24, 2025 | 3.21 | 3.22 | 3.22 | 3.22 | 3.18 | 18.51M |
| December 23, 2025 | 3.24 | 3.21 | 3.21 | 3.25 | 3.19 | 18.85M |
| December 22, 2025 | 3.23 | 3.24 | 3.24 | 3.25 | 3.2 | 17M |
| December 19, 2025 | 3.14 | 3.23 | 3.23 | 3.23 | 3.14 | 30.82M |
| December 18, 2025 | 3.15 | 3.15 | 3.15 | 3.18 | 3.13 | 19.69M |
| December 17, 2025 | 3.14 | 3.16 | 3.16 | 3.17 | 3.09 | 26.25M |
| December 16, 2025 | 3.23 | 3.15 | 3.15 | 3.23 | 3.13 | 28.88M |
| December 15, 2025 | 3.23 | 3.23 | 3.23 | 3.28 | 3.21 | 28.39M |
| December 12, 2025 | 3.25 | 3.24 | 3.24 | 3.3 | 3.23 | 28.93M |
| December 11, 2025 | 3.28 | 3.24 | 3.24 | 3.29 | 3.23 | 26.92M |
| December 10, 2025 | 3.27 | 3.29 | 3.29 | 3.3 | 3.24 | 29.81M |
| December 09, 2025 | 3.35 | 3.27 | 3.27 | 3.35 | 3.26 | 37.39M |
| December 08, 2025 | 3.4 | 3.35 | 3.35 | 3.42 | 3.33 | 33.84M |
| December 05, 2025 | 3.4 | 3.39 | 3.39 | 3.41 | 3.35 | 33.35M |
| December 04, 2025 | 3.47 | 3.39 | 3.39 | 3.55 | 3.39 | 43.81M |
| December 03, 2025 | 3.46 | 3.47 | 3.47 | 3.5 | 3.39 | 49.4M |
| December 02, 2025 | 3.42 | 3.46 | 3.46 | 3.46 | 3.36 | 31.44M |
| December 01, 2025 | 3.44 | 3.44 | 3.44 | 3.49 | 3.42 | 27.97M |
| November 28, 2025 | 3.35 | 3.43 | 3.43 | 3.43 | 3.33 | 35.52M |
| November 27, 2025 | 3.37 | 3.36 | 3.36 | 3.4 | 3.34 | 25.21M |
| November 26, 2025 | 3.41 | 3.36 | 3.36 | 3.44 | 3.36 | 31.84M |
| November 25, 2025 | 3.35 | 3.41 | 3.41 | 3.43 | 3.34 | 40.6M |
| November 24, 2025 | 3.38 | 3.34 | 3.34 | 3.43 | 3.29 | 44.08M |
| November 21, 2025 | 3.52 | 3.38 | 3.38 | 3.61 | 3.35 | 62.74M |
| November 20, 2025 | 3.7 | 3.6 | 3.6 | 3.73 | 3.57 | 64.63M |
| November 19, 2025 | 3.84 | 3.66 | 3.66 | 3.88 | 3.65 | 92.17M |
| November 18, 2025 | 4.24 | 3.86 | 3.86 | 4.24 | 3.84 | 152.19M |
| November 17, 2025 | 4.34 | 4.27 | 4.27 | 4.46 | 4.14 | 228.08M |
| November 14, 2025 | 3.78 | 4.14 | 4.14 | 4.14 | 3.78 | 122.73M |
| November 13, 2025 | 3.73 | 3.76 | 3.76 | 3.77 | 3.61 | 110.46M |
| November 12, 2025 | 3.62 | 3.83 | 3.83 | 3.92 | 3.6 | 182.9M |
| November 11, 2025 | 3.56 | 3.6 | 3.6 | 3.62 | 3.55 | 45.84M |
| November 10, 2025 | 3.56 | 3.56 | 3.56 | 3.58 | 3.52 | 40.75M |
| November 07, 2025 | 3.63 | 3.56 | 3.56 | 3.65 | 3.55 | 41.2M |
| November 06, 2025 | 3.6 | 3.62 | 3.62 | 3.63 | 3.55 | 52.35M |
| November 05, 2025 | 3.52 | 3.62 | 3.62 | 3.68 | 3.48 | 75.86M |
| November 04, 2025 | 3.59 | 3.53 | 3.53 | 3.61 | 3.51 | 48.83M |
| November 03, 2025 | 3.57 | 3.57 | 3.57 | 3.61 | 3.53 | 66.31M |
| October 31, 2025 | 3.51 | 3.53 | 3.53 | 3.59 | 3.45 | 68.3M |
| October 30, 2025 | 3.65 | 3.57 | 3.57 | 3.75 | 3.56 | 113.49M |
| October 29, 2025 | 3.61 | 3.64 | 3.64 | 3.67 | 3.56 | 81.91M |
| October 28, 2025 | 3.64 | 3.63 | 3.63 | 3.67 | 3.57 | 83.57M |
| October 27, 2025 | 3.67 | 3.65 | 3.65 | 3.69 | 3.6 | 126.01M |
| October 24, 2025 | 3.81 | 3.7 | 3.7 | 3.89 | 3.69 | 191.92M |
| October 23, 2025 | 4 | 4.1 | 4.1 | 4.5 | 3.87 | 214.44M |
| October 22, 2025 | 4.39 | 4.18 | 4.18 | 4.42 | 4.18 | 222.46M |
| October 21, 2025 | 4.56 | 4.64 | 4.64 | 4.83 | 4.21 | 303.15M |
| October 20, 2025 | 4.07 | 4.4 | 4.4 | 4.4 | 3.8 | 246.62M |
| October 17, 2025 | 3.57 | 4 | 4 | 4 | 3.52 | 225M |
| October 16, 2025 | 3.98 | 3.64 | 3.64 | 4 | 3.51 | 268.06M |
| October 15, 2025 | 3.43 | 3.7 | 3.7 | 3.7 | 3.43 | 66.19M |
| October 14, 2025 | 3.08 | 3.36 | 3.36 | 3.36 | 3.06 | 106.34M |
| October 13, 2025 | 3.03 | 3.05 | 3.05 | 3.07 | 2.99 | 28.99M |
| October 10, 2025 | 3.03 | 3.11 | 3.11 | 3.15 | 3 | 49.11M |
| October 09, 2025 | 2.92 | 3.02 | 3.02 | 3.03 | 2.91 | 29.57M |
| September 30, 2025 | 2.94 | 2.91 | 2.91 | 2.96 | 2.9 | 14.58M |
| September 29, 2025 | 2.93 | 2.94 | 2.94 | 2.95 | 2.88 | 16.71M |
| September 26, 2025 | 2.88 | 2.93 | 2.93 | 2.95 | 2.86 | 20.28M |
| September 25, 2025 | 2.97 | 2.89 | 2.89 | 2.99 | 2.88 | 23.45M |