3.53
-0.07000003(-1.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.64 | 3.6 | 3.6 | 3.67 | 3.54 | 14.26M |
| December 03, 2025 | 3.7 | 3.66 | 3.66 | 3.72 | 3.64 | 12.94M |
| December 02, 2025 | 3.68 | 3.7 | 3.7 | 3.7 | 3.63 | 13.4M |
| December 01, 2025 | 3.66 | 3.69 | 3.69 | 3.75 | 3.64 | 17M |
| November 28, 2025 | 3.71 | 3.69 | 3.69 | 3.71 | 3.56 | 21.22M |
| November 27, 2025 | 3.6 | 3.66 | 3.66 | 3.84 | 3.52 | 31.65M |
| November 26, 2025 | 3.6 | 3.59 | 3.59 | 3.82 | 3.58 | 23.21M |
| November 25, 2025 | 3.59 | 3.56 | 3.56 | 3.65 | 3.5 | 23.83M |
| November 24, 2025 | 3.6 | 3.52 | 3.52 | 3.61 | 3.51 | 25.72M |
| November 21, 2025 | 3.67 | 3.62 | 3.62 | 3.71 | 3.47 | 22.1M |
| November 20, 2025 | 3.69 | 3.64 | 3.64 | 3.71 | 3.56 | 15.52M |
| November 19, 2025 | 3.68 | 3.69 | 3.69 | 3.71 | 3.56 | 17.55M |
| November 18, 2025 | 3.81 | 3.69 | 3.69 | 3.81 | 3.61 | 12.33M |
| November 17, 2025 | 3.78 | 3.81 | 3.81 | 3.81 | 3.73 | 10.69M |
| November 14, 2025 | 3.72 | 3.79 | 3.79 | 3.83 | 3.7 | 13.81M |
| November 13, 2025 | 3.68 | 3.72 | 3.72 | 3.74 | 3.58 | 10.15M |
| November 12, 2025 | 3.69 | 3.68 | 3.68 | 3.71 | 3.63 | 7.48M |
| November 11, 2025 | 3.64 | 3.69 | 3.69 | 3.69 | 3.6 | 8.97M |
| November 10, 2025 | 3.59 | 3.65 | 3.65 | 3.66 | 3.55 | 9.78M |
| November 07, 2025 | 3.59 | 3.6 | 3.6 | 3.63 | 3.55 | 10.42M |
| November 06, 2025 | 3.61 | 3.59 | 3.59 | 3.61 | 3.5 | 8.63M |
| November 05, 2025 | 3.52 | 3.61 | 3.61 | 3.62 | 3.5 | 10.2M |
| November 04, 2025 | 3.52 | 3.57 | 3.57 | 3.58 | 3.49 | 10.68M |
| November 03, 2025 | 3.48 | 3.52 | 3.52 | 3.53 | 3.46 | 9.12M |
| October 31, 2025 | 3.44 | 3.47 | 3.47 | 3.5 | 3.42 | 10.26M |
| October 30, 2025 | 3.52 | 3.45 | 3.45 | 3.52 | 3.42 | 9.51M |
| October 29, 2025 | 3.52 | 3.51 | 3.51 | 3.53 | 3.44 | 10.71M |
| October 28, 2025 | 3.53 | 3.53 | 3.53 | 3.57 | 3.5 | 11.2M |
| October 27, 2025 | 3.55 | 3.53 | 3.53 | 3.56 | 3.46 | 13.66M |
| October 24, 2025 | 3.64 | 3.54 | 3.54 | 3.64 | 3.5 | 14.87M |
| October 23, 2025 | 3.69 | 3.63 | 3.63 | 3.69 | 3.57 | 17.32M |
| October 22, 2025 | 3.58 | 3.68 | 3.68 | 3.71 | 3.58 | 23.78M |
| October 21, 2025 | 3.43 | 3.58 | 3.58 | 3.59 | 3.4 | 18.83M |
| October 20, 2025 | 3.4 | 3.42 | 3.42 | 3.44 | 3.38 | 10.12M |
| October 17, 2025 | 3.4 | 3.4 | 3.4 | 3.46 | 3.38 | 14.77M |
| October 16, 2025 | 3.41 | 3.43 | 3.43 | 3.45 | 3.38 | 12.11M |
| October 15, 2025 | 3.36 | 3.41 | 3.41 | 3.43 | 3.35 | 12.74M |
| October 14, 2025 | 3.35 | 3.37 | 3.37 | 3.43 | 3.33 | 16.19M |
| October 13, 2025 | 3.23 | 3.31 | 3.31 | 3.31 | 3.13 | 11.69M |
| October 10, 2025 | 3.32 | 3.31 | 3.31 | 3.36 | 3.22 | 18.85M |
| October 09, 2025 | 3.27 | 3.25 | 3.25 | 3.27 | 3.13 | 17.49M |
| September 30, 2025 | 3.2 | 3.24 | 3.24 | 3.27 | 3.18 | 15.11M |
| September 29, 2025 | 3.18 | 3.24 | 3.24 | 3.26 | 3.06 | 21.74M |
| September 26, 2025 | 3.09 | 3.18 | 3.18 | 3.37 | 3.04 | 26.49M |
| September 25, 2025 | 3.21 | 3.08 | 3.08 | 3.21 | 3.07 | 19.24M |
| September 24, 2025 | 3.07 | 3.21 | 3.21 | 3.27 | 3.03 | 23.46M |
| September 23, 2025 | 3.33 | 3.08 | 3.08 | 3.33 | 3.02 | 24.15M |
| September 22, 2025 | 3.39 | 3.33 | 3.33 | 3.39 | 3.27 | 11.08M |
| September 19, 2025 | 3.45 | 3.41 | 3.41 | 3.45 | 3.28 | 16.01M |
| September 18, 2025 | 3.61 | 3.43 | 3.43 | 3.62 | 3.4 | 16.86M |
| September 17, 2025 | 3.57 | 3.61 | 3.61 | 3.64 | 3.52 | 11.92M |
| September 16, 2025 | 3.54 | 3.62 | 3.62 | 3.75 | 3.52 | 17.15M |
| September 15, 2025 | 3.54 | 3.53 | 3.53 | 3.56 | 3.4 | 13.91M |
| September 12, 2025 | 3.49 | 3.54 | 3.54 | 3.55 | 3.48 | 12.9M |
| September 11, 2025 | 3.43 | 3.49 | 3.49 | 3.5 | 3.35 | 15.6M |
| September 10, 2025 | 3.41 | 3.42 | 3.42 | 3.45 | 3.37 | 12.28M |
| September 09, 2025 | 3.36 | 3.4 | 3.4 | 3.45 | 3.35 | 12.96M |
| September 08, 2025 | 3.31 | 3.35 | 3.35 | 3.4 | 3.3 | 10.53M |
| September 05, 2025 | 3.36 | 3.31 | 3.31 | 3.36 | 3.24 | 12.12M |
| September 04, 2025 | 3.29 | 3.35 | 3.35 | 3.4 | 3.27 | 14.75M |