3.25
+0.09(+2.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 3.17 | 3.25 | 3.25 | 3.27 | 3.15 | 22.68M |
| December 24, 2025 | 3.18 | 3.16 | 3.16 | 3.19 | 3.14 | 12.33M |
| December 23, 2025 | 3.22 | 3.16 | 3.16 | 3.23 | 3.15 | 19.89M |
| December 22, 2025 | 3.24 | 3.23 | 3.23 | 3.25 | 3.18 | 14.21M |
| December 19, 2025 | 3.17 | 3.22 | 3.22 | 3.22 | 3.14 | 16.63M |
| December 18, 2025 | 3.1 | 3.15 | 3.15 | 3.18 | 3.1 | 14.21M |
| December 17, 2025 | 3.11 | 3.12 | 3.12 | 3.14 | 3.06 | 13.98M |
| December 16, 2025 | 3.13 | 3.11 | 3.11 | 3.16 | 3.1 | 14.04M |
| December 15, 2025 | 3.14 | 3.14 | 3.14 | 3.16 | 3.08 | 14.02M |
| December 12, 2025 | 3.18 | 3.13 | 3.13 | 3.21 | 3.13 | 18.18M |
| December 11, 2025 | 3.32 | 3.19 | 3.19 | 3.34 | 3.18 | 26.68M |
| December 10, 2025 | 3.24 | 3.32 | 3.32 | 3.35 | 3.22 | 27.81M |
| December 09, 2025 | 3.34 | 3.24 | 3.24 | 3.35 | 3.24 | 22.51M |
| December 08, 2025 | 3.38 | 3.34 | 3.34 | 3.39 | 3.32 | 13.42M |
| December 05, 2025 | 3.34 | 3.35 | 3.35 | 3.35 | 3.29 | 15.62M |
| December 04, 2025 | 3.39 | 3.34 | 3.34 | 3.42 | 3.32 | 15.13M |
| December 03, 2025 | 3.4 | 3.39 | 3.39 | 3.42 | 3.37 | 14.49M |
| December 02, 2025 | 3.42 | 3.41 | 3.41 | 3.44 | 3.38 | 14.32M |
| December 01, 2025 | 3.48 | 3.42 | 3.42 | 3.51 | 3.41 | 18.12M |
| November 28, 2025 | 3.45 | 3.49 | 3.49 | 3.5 | 3.4 | 17.42M |
| November 27, 2025 | 3.49 | 3.45 | 3.45 | 3.5 | 3.33 | 32.02M |
| November 26, 2025 | 3.56 | 3.49 | 3.49 | 3.58 | 3.48 | 19.76M |
| November 25, 2025 | 3.53 | 3.57 | 3.57 | 3.62 | 3.5 | 23.4M |
| November 24, 2025 | 3.53 | 3.52 | 3.52 | 3.56 | 3.49 | 16.11M |
| November 21, 2025 | 3.58 | 3.51 | 3.51 | 3.65 | 3.51 | 26.68M |
| November 20, 2025 | 3.62 | 3.62 | 3.62 | 3.71 | 3.57 | 26.33M |
| November 19, 2025 | 3.74 | 3.62 | 3.62 | 3.78 | 3.6 | 27.15M |
| November 18, 2025 | 3.94 | 3.73 | 3.73 | 3.94 | 3.71 | 42.23M |
| November 17, 2025 | 3.92 | 3.94 | 3.94 | 3.97 | 3.89 | 21.4M |
| November 14, 2025 | 3.9 | 3.92 | 3.92 | 3.96 | 3.88 | 21.25M |
| November 13, 2025 | 3.9 | 3.92 | 3.92 | 3.93 | 3.83 | 23.48M |
| November 12, 2025 | 3.9 | 3.9 | 3.9 | 3.96 | 3.86 | 25.82M |
| November 11, 2025 | 3.86 | 3.9 | 3.9 | 3.95 | 3.86 | 32.29M |
| November 10, 2025 | 3.8 | 3.86 | 3.86 | 3.86 | 3.78 | 27.26M |
| November 07, 2025 | 3.86 | 3.81 | 3.81 | 3.87 | 3.8 | 23M |
| November 06, 2025 | 3.89 | 3.86 | 3.86 | 3.9 | 3.81 | 29.78M |
| November 05, 2025 | 3.88 | 3.88 | 3.88 | 3.92 | 3.81 | 24.46M |
| November 04, 2025 | 3.97 | 3.92 | 3.92 | 4 | 3.87 | 36.32M |
| November 03, 2025 | 4.11 | 3.98 | 3.98 | 4.11 | 3.98 | 50.58M |
| October 31, 2025 | 4.05 | 4.11 | 4.11 | 4.23 | 4.05 | 63.39M |
| October 30, 2025 | 4.07 | 4.08 | 4.08 | 4.23 | 4.03 | 79.16M |
| October 29, 2025 | 4.02 | 4.04 | 4.04 | 4.17 | 3.92 | 59.83M |
| October 28, 2025 | 4.06 | 3.98 | 3.98 | 4.16 | 3.97 | 59.69M |
| October 27, 2025 | 4.14 | 4.02 | 4.02 | 4.16 | 3.98 | 81.21M |
| October 24, 2025 | 4.19 | 4.09 | 4.09 | 4.33 | 4.07 | 98.2M |
| October 23, 2025 | 4.46 | 4.19 | 4.19 | 4.51 | 4.1 | 165.27M |
| October 22, 2025 | 4.2 | 4.48 | 4.48 | 4.48 | 4.1 | 101.12M |
| October 21, 2025 | 3.7 | 4.07 | 4.07 | 4.07 | 3.67 | 87.96M |
| October 20, 2025 | 3.63 | 3.7 | 3.7 | 3.73 | 3.63 | 30.14M |
| October 17, 2025 | 3.64 | 3.65 | 3.65 | 3.74 | 3.63 | 35.81M |
| October 16, 2025 | 3.63 | 3.64 | 3.64 | 3.71 | 3.61 | 21.73M |
| October 15, 2025 | 3.64 | 3.64 | 3.64 | 3.7 | 3.6 | 23.51M |
| October 14, 2025 | 3.62 | 3.66 | 3.66 | 3.75 | 3.62 | 49.11M |
| October 13, 2025 | 3.51 | 3.58 | 3.58 | 3.6 | 3.47 | 23M |
| October 10, 2025 | 3.62 | 3.61 | 3.61 | 3.65 | 3.58 | 24M |
| October 09, 2025 | 3.71 | 3.6 | 3.6 | 3.72 | 3.54 | 44.45M |
| September 30, 2025 | 3.68 | 3.73 | 3.73 | 3.75 | 3.61 | 36.24M |
| September 29, 2025 | 3.72 | 3.66 | 3.66 | 3.72 | 3.59 | 31.27M |
| September 26, 2025 | 3.61 | 3.67 | 3.67 | 3.79 | 3.59 | 59.65M |
| September 25, 2025 | 3.59 | 3.63 | 3.63 | 3.7 | 3.51 | 52.57M |