3.14
+0.06(+1.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.22 | 3.08 | 3.08 | 3.28 | 3.07 | 99.57M |
| December 03, 2025 | 3.17 | 3.18 | 3.18 | 3.25 | 3.11 | 86.25M |
| December 02, 2025 | 3.19 | 3.19 | 3.19 | 3.23 | 3.15 | 71.23M |
| December 01, 2025 | 3.23 | 3.21 | 3.21 | 3.36 | 3.19 | 104.97M |
| November 28, 2025 | 3.2 | 3.19 | 3.19 | 3.23 | 3.11 | 90.63M |
| November 27, 2025 | 3.11 | 3.23 | 3.23 | 3.28 | 3.08 | 152.59M |
| November 26, 2025 | 3.2 | 3.14 | 3.14 | 3.25 | 3.14 | 102.78M |
| November 25, 2025 | 3.23 | 3.2 | 3.2 | 3.26 | 3.11 | 212.89M |
| November 24, 2025 | 2.95 | 3.23 | 3.23 | 3.23 | 2.91 | 145.52M |
| November 21, 2025 | 2.92 | 2.94 | 2.94 | 3.1 | 2.91 | 110.27M |
| November 20, 2025 | 2.95 | 3.02 | 3.02 | 3.23 | 2.87 | 162.65M |
| November 19, 2025 | 3.05 | 2.94 | 2.94 | 3.08 | 2.94 | 50.89M |
| November 18, 2025 | 3.2 | 3.06 | 3.06 | 3.21 | 3.01 | 69.56M |
| November 17, 2025 | 3.14 | 3.21 | 3.21 | 3.23 | 3.13 | 70.18M |
| November 14, 2025 | 3.11 | 3.12 | 3.12 | 3.19 | 3.11 | 57.48M |
| November 13, 2025 | 3.05 | 3.14 | 3.14 | 3.16 | 3 | 95.03M |
| November 12, 2025 | 3.05 | 3.06 | 3.06 | 3.1 | 3.02 | 55.21M |
| November 11, 2025 | 3.03 | 3.05 | 3.05 | 3.1 | 3.02 | 73.18M |
| November 10, 2025 | 2.94 | 3.05 | 3.05 | 3.07 | 2.92 | 98.43M |
| November 07, 2025 | 3.08 | 2.96 | 2.96 | 3.15 | 2.96 | 149.42M |
| November 06, 2025 | 3.11 | 3.05 | 3.05 | 3.13 | 3.03 | 82.34M |
| November 05, 2025 | 3.03 | 3.12 | 3.12 | 3.16 | 3 | 169.72M |
| November 04, 2025 | 3.09 | 3.12 | 3.12 | 3.12 | 3.07 | 129.44M |
| November 03, 2025 | 2.79 | 2.84 | 2.84 | 2.84 | 2.76 | 35.18M |
| October 31, 2025 | 2.75 | 2.79 | 2.79 | 2.8 | 2.75 | 28.25M |
| October 30, 2025 | 2.82 | 2.76 | 2.76 | 2.83 | 2.76 | 37.68M |
| October 29, 2025 | 2.82 | 2.83 | 2.83 | 2.85 | 2.79 | 36.4M |
| October 28, 2025 | 2.84 | 2.83 | 2.83 | 2.86 | 2.82 | 30.54M |
| October 27, 2025 | 2.85 | 2.84 | 2.84 | 2.87 | 2.82 | 45.24M |
| October 24, 2025 | 2.94 | 2.86 | 2.86 | 2.97 | 2.85 | 59.42M |
| October 23, 2025 | 3.01 | 2.96 | 2.96 | 3.05 | 2.9 | 69.1M |
| October 22, 2025 | 2.89 | 3.03 | 3.03 | 3.07 | 2.89 | 107.91M |
| October 21, 2025 | 2.8 | 2.9 | 2.9 | 2.9 | 2.78 | 67.04M |
| October 20, 2025 | 2.79 | 2.79 | 2.79 | 2.8 | 2.76 | 26.61M |
| October 17, 2025 | 2.79 | 2.77 | 2.77 | 2.84 | 2.76 | 34.11M |
| October 16, 2025 | 2.82 | 2.8 | 2.8 | 2.85 | 2.78 | 34.3M |
| October 15, 2025 | 2.82 | 2.82 | 2.82 | 2.86 | 2.79 | 34.94M |
| October 14, 2025 | 2.84 | 2.81 | 2.81 | 2.91 | 2.8 | 55.85M |
| October 13, 2025 | 2.75 | 2.83 | 2.83 | 2.84 | 2.71 | 41.02M |
| October 10, 2025 | 2.83 | 2.85 | 2.85 | 2.9 | 2.82 | 40.1M |
| October 09, 2025 | 2.83 | 2.84 | 2.84 | 2.86 | 2.77 | 38.78M |
| September 30, 2025 | 2.82 | 2.86 | 2.86 | 2.87 | 2.81 | 39.89M |
| September 29, 2025 | 2.79 | 2.84 | 2.84 | 2.87 | 2.73 | 48.45M |
| September 26, 2025 | 2.78 | 2.81 | 2.81 | 2.88 | 2.74 | 69.69M |
| September 25, 2025 | 2.87 | 2.86 | 2.86 | 2.96 | 2.82 | 83.18M |
| September 24, 2025 | 2.84 | 2.88 | 2.88 | 2.96 | 2.8 | 73.04M |
| September 23, 2025 | 3.15 | 2.88 | 2.88 | 3.15 | 2.83 | 124.2M |
| September 22, 2025 | 3.11 | 3.13 | 3.13 | 3.14 | 3 | 63.68M |
| September 19, 2025 | 3.22 | 3.17 | 3.17 | 3.25 | 3.06 | 86.86M |
| September 18, 2025 | 3.3 | 3.18 | 3.18 | 3.31 | 3.15 | 80.05M |
| September 17, 2025 | 3.29 | 3.3 | 3.3 | 3.32 | 3.2 | 73.16M |
| September 16, 2025 | 3.24 | 3.3 | 3.3 | 3.35 | 3.24 | 98.88M |
| September 15, 2025 | 3.2 | 3.28 | 3.28 | 3.3 | 3.14 | 110.39M |
| September 12, 2025 | 3.12 | 3.23 | 3.23 | 3.28 | 3.1 | 142.04M |
| September 11, 2025 | 3.05 | 3.13 | 3.13 | 3.24 | 3 | 107.42M |
| September 10, 2025 | 3.04 | 3.07 | 3.07 | 3.09 | 3.02 | 52.97M |
| September 09, 2025 | 2.98 | 3.05 | 3.05 | 3.07 | 2.96 | 75.04M |
| September 08, 2025 | 2.96 | 2.98 | 2.98 | 3.01 | 2.95 | 37.17M |
| September 05, 2025 | 2.92 | 2.95 | 2.95 | 2.95 | 2.89 | 31.68M |
| September 04, 2025 | 2.91 | 2.92 | 2.92 | 2.95 | 2.89 | 37.22M |
