3.47
+0.03(+0.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 3.43 | 3.46 | 3.46 | 3.55 | 3.4 | 6.94M |
| December 24, 2025 | 3.44 | 3.44 | 3.44 | 3.58 | 3.44 | 11.43M |
| December 23, 2025 | 3.45 | 3.62 | 3.62 | 3.62 | 3.45 | 11.15M |
| December 22, 2025 | 3.16 | 3.45 | 3.45 | 3.45 | 3.16 | 10.81M |
| December 19, 2025 | 3.29 | 3.29 | 3.29 | 3.34 | 3.29 | 9.35M |
| December 18, 2025 | 3.22 | 3.46 | 3.46 | 3.56 | 3.22 | 14.68M |
| December 17, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 302,600 |
| December 16, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 371,300 |
| December 15, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 723,600 |
| December 12, 2025 | 4 | 3.96 | 3.96 | 4.07 | 3.96 | 3.03M |
| December 11, 2025 | 4.22 | 4.17 | 4.17 | 4.38 | 4.17 | 5.79M |
| December 10, 2025 | 4.47 | 4.39 | 4.39 | 4.55 | 4.39 | 11.81M |
| December 09, 2025 | 4.43 | 4.62 | 4.62 | 4.62 | 4.41 | 18.04M |
| December 08, 2025 | 4.32 | 4.4 | 4.4 | 4.4 | 4.19 | 6.79M |
| December 05, 2025 | 4.33 | 4.19 | 4.19 | 4.33 | 4.1 | 11.03M |
| December 04, 2025 | 4.43 | 4.22 | 4.22 | 4.43 | 4.22 | 10.69M |
| December 03, 2025 | 4.55 | 4.44 | 4.44 | 4.65 | 4.38 | 8.07M |
| December 02, 2025 | 4.8 | 4.55 | 4.55 | 4.8 | 4.54 | 8.45M |
| December 01, 2025 | 4.88 | 4.78 | 4.78 | 4.95 | 4.73 | 6.49M |
| November 28, 2025 | 4.85 | 4.92 | 4.92 | 4.97 | 4.81 | 4.31M |
| November 27, 2025 | 5.22 | 4.97 | 4.97 | 5.28 | 4.97 | 8.14M |
| November 26, 2025 | 5.28 | 5.23 | 5.23 | 5.36 | 5.21 | 3.16M |
| November 25, 2025 | 5.2 | 5.3 | 5.3 | 5.34 | 5.2 | 3.78M |
| November 24, 2025 | 5.49 | 5.3 | 5.3 | 5.55 | 5.25 | 6.55M |
| November 21, 2025 | 5.51 | 5.53 | 5.53 | 5.65 | 5.5 | 3.48M |
| November 20, 2025 | 5.61 | 5.55 | 5.55 | 5.64 | 5.5 | 3.25M |
| November 19, 2025 | 5.68 | 5.64 | 5.64 | 5.71 | 5.53 | 4.15M |
| November 18, 2025 | 5.79 | 5.69 | 5.69 | 5.84 | 5.6 | 5.27M |
| November 17, 2025 | 5.82 | 5.82 | 5.82 | 5.89 | 5.72 | 4.56M |
| November 14, 2025 | 5.94 | 5.88 | 5.88 | 6.14 | 5.8 | 7.24M |
| November 13, 2025 | 5.78 | 5.88 | 5.88 | 5.94 | 5.7 | 5.26M |
| November 12, 2025 | 5.81 | 5.8 | 5.8 | 5.94 | 5.79 | 3.99M |
| November 11, 2025 | 5.98 | 5.88 | 5.88 | 5.98 | 5.79 | 6.41M |
| November 10, 2025 | 5.61 | 5.92 | 5.92 | 5.92 | 5.55 | 6.26M |
| November 07, 2025 | 5.61 | 5.64 | 5.64 | 5.77 | 5.61 | 2.69M |
| November 06, 2025 | 5.73 | 5.63 | 5.63 | 5.77 | 5.62 | 4.64M |
| November 05, 2025 | 5.72 | 5.79 | 5.79 | 5.98 | 5.66 | 4.23M |
| November 04, 2025 | 5.8 | 5.74 | 5.74 | 5.84 | 5.68 | 3.73M |
| November 03, 2025 | 5.7 | 5.82 | 5.82 | 5.85 | 5.66 | 4.4M |
| October 31, 2025 | 5.67 | 5.71 | 5.71 | 5.79 | 5.6 | 3.84M |
| October 30, 2025 | 5.57 | 5.67 | 5.67 | 5.81 | 5.57 | 5.13M |
| October 29, 2025 | 5.52 | 5.54 | 5.54 | 5.61 | 5.52 | 2.24M |
| October 28, 2025 | 5.4 | 5.61 | 5.61 | 5.71 | 5.4 | 4.15M |
| October 27, 2025 | 5.69 | 5.59 | 5.59 | 5.77 | 5.57 | 4.63M |
| October 24, 2025 | 5.75 | 5.7 | 5.7 | 5.81 | 5.68 | 3.82M |
| October 23, 2025 | 5.76 | 5.81 | 5.81 | 5.87 | 5.67 | 4.55M |
| October 22, 2025 | 5.9 | 5.82 | 5.82 | 6.08 | 5.81 | 6.63M |
| October 21, 2025 | 5.56 | 5.84 | 5.84 | 5.84 | 5.52 | 4.76M |
| October 20, 2025 | 5.43 | 5.56 | 5.56 | 5.57 | 5.43 | 2.37M |
| October 17, 2025 | 5.65 | 5.5 | 5.5 | 5.69 | 5.47 | 3.76M |
| October 16, 2025 | 5.65 | 5.65 | 5.65 | 5.73 | 5.58 | 2.23M |
| October 15, 2025 | 5.67 | 5.68 | 5.68 | 5.78 | 5.66 | 3.2M |
| October 14, 2025 | 5.63 | 5.74 | 5.74 | 5.87 | 5.63 | 4.64M |
| October 13, 2025 | 5.53 | 5.63 | 5.63 | 5.69 | 5.52 | 3.74M |
| October 10, 2025 | 5.75 | 5.81 | 5.81 | 5.95 | 5.75 | 3.67M |
| October 09, 2025 | 5.8 | 5.72 | 5.72 | 5.86 | 5.57 | 4.95M |
| September 30, 2025 | 5.98 | 5.86 | 5.86 | 6.03 | 5.86 | 3.41M |
| September 29, 2025 | 6 | 5.96 | 5.96 | 6.06 | 5.94 | 3.93M |
| September 26, 2025 | 6.02 | 6.09 | 6.09 | 6.25 | 5.91 | 4.98M |
| September 25, 2025 | 5.91 | 6 | 6 | 6.11 | 5.9 | 3.47M |