3.29
+0.03(+0.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 3.25 | 3.29 | 3.29 | 3.34 | 3.21 | 61.84M |
| December 24, 2025 | 3.18 | 3.26 | 3.26 | 3.44 | 3.18 | 70.52M |
| December 23, 2025 | 3.24 | 3.13 | 3.13 | 3.24 | 3.12 | 15.73M |
| December 22, 2025 | 3.26 | 3.24 | 3.24 | 3.28 | 3.21 | 13.16M |
| December 19, 2025 | 3.15 | 3.23 | 3.23 | 3.25 | 3.14 | 16.58M |
| December 18, 2025 | 3.08 | 3.14 | 3.14 | 3.2 | 3.08 | 18.9M |
| December 17, 2025 | 3.22 | 3.13 | 3.13 | 3.23 | 3.08 | 20.99M |
| December 16, 2025 | 3.3 | 3.21 | 3.21 | 3.33 | 3.2 | 17.36M |
| December 15, 2025 | 3.23 | 3.3 | 3.3 | 3.34 | 3.19 | 20.02M |
| December 12, 2025 | 3.2 | 3.24 | 3.24 | 3.4 | 3.17 | 32.17M |
| December 11, 2025 | 3.36 | 3.2 | 3.2 | 3.4 | 3.2 | 24.04M |
| December 10, 2025 | 3.31 | 3.28 | 3.28 | 3.34 | 3.22 | 14.63M |
| December 09, 2025 | 3.36 | 3.31 | 3.31 | 3.37 | 3.28 | 15.63M |
| December 08, 2025 | 3.43 | 3.36 | 3.36 | 3.45 | 3.34 | 17.74M |
| December 05, 2025 | 3.31 | 3.42 | 3.42 | 3.43 | 3.3 | 20.67M |
| December 04, 2025 | 3.48 | 3.32 | 3.32 | 3.48 | 3.31 | 21.97M |
| December 03, 2025 | 3.49 | 3.48 | 3.48 | 3.5 | 3.38 | 20.76M |
| December 02, 2025 | 3.41 | 3.48 | 3.48 | 3.5 | 3.38 | 18.59M |
| December 01, 2025 | 3.49 | 3.43 | 3.43 | 3.51 | 3.4 | 18.8M |
| November 28, 2025 | 3.37 | 3.47 | 3.47 | 3.48 | 3.33 | 18.09M |
| November 27, 2025 | 3.34 | 3.37 | 3.37 | 3.39 | 3.27 | 17.62M |
| November 26, 2025 | 3.43 | 3.35 | 3.35 | 3.45 | 3.3 | 21.64M |
| November 25, 2025 | 3.29 | 3.39 | 3.39 | 3.44 | 3.27 | 24.69M |
| November 24, 2025 | 3.24 | 3.29 | 3.29 | 3.31 | 3.2 | 24.9M |
| November 21, 2025 | 3.5 | 3.21 | 3.21 | 3.52 | 3.2 | 48.27M |
| November 20, 2025 | 3.6 | 3.55 | 3.55 | 3.62 | 3.47 | 26.8M |
| November 19, 2025 | 3.7 | 3.58 | 3.58 | 3.74 | 3.55 | 32.02M |
| November 18, 2025 | 3.85 | 3.73 | 3.73 | 3.86 | 3.68 | 39.45M |
| November 17, 2025 | 3.86 | 3.85 | 3.85 | 3.95 | 3.78 | 66.14M |
| November 14, 2025 | 3.9 | 3.82 | 3.82 | 4 | 3.82 | 115.23M |
| November 13, 2025 | 3.65 | 3.88 | 3.88 | 3.88 | 3.6 | 56.19M |
| November 12, 2025 | 3.46 | 3.53 | 3.53 | 3.65 | 3.44 | 40.43M |
| November 11, 2025 | 3.53 | 3.48 | 3.48 | 3.54 | 3.47 | 14.61M |
| November 10, 2025 | 3.44 | 3.53 | 3.53 | 3.53 | 3.4 | 21.47M |
| November 07, 2025 | 3.47 | 3.46 | 3.46 | 3.49 | 3.42 | 19.86M |
| November 06, 2025 | 3.58 | 3.48 | 3.48 | 3.6 | 3.45 | 32.88M |
| November 05, 2025 | 3.38 | 3.59 | 3.59 | 3.68 | 3.36 | 57.48M |
| November 04, 2025 | 3.36 | 3.4 | 3.4 | 3.41 | 3.35 | 21.52M |
| November 03, 2025 | 3.27 | 3.36 | 3.36 | 3.37 | 3.27 | 20.25M |
| October 31, 2025 | 3.26 | 3.28 | 3.28 | 3.29 | 3.23 | 14.81M |
| October 30, 2025 | 3.21 | 3.25 | 3.25 | 3.27 | 3.17 | 15.83M |
| October 29, 2025 | 3.26 | 3.22 | 3.22 | 3.26 | 3.16 | 14.56M |
| October 28, 2025 | 3.26 | 3.26 | 3.26 | 3.29 | 3.24 | 13.9M |
| October 27, 2025 | 3.29 | 3.25 | 3.25 | 3.3 | 3.21 | 23.42M |
| October 24, 2025 | 3.28 | 3.29 | 3.29 | 3.36 | 3.23 | 29.94M |
| October 23, 2025 | 3.25 | 3.28 | 3.28 | 3.49 | 3.22 | 46.52M |
| October 22, 2025 | 3.15 | 3.26 | 3.26 | 3.28 | 3.14 | 26.3M |
| October 21, 2025 | 3.07 | 3.16 | 3.16 | 3.16 | 3.06 | 22.97M |
| October 20, 2025 | 3.09 | 3.07 | 3.07 | 3.09 | 3.05 | 11.82M |
| October 17, 2025 | 3.08 | 3.05 | 3.05 | 3.12 | 3.04 | 13.47M |
| October 16, 2025 | 3.09 | 3.08 | 3.08 | 3.12 | 3.07 | 12.44M |
| October 15, 2025 | 3.08 | 3.1 | 3.1 | 3.11 | 3.07 | 10.24M |
| October 14, 2025 | 3.08 | 3.08 | 3.08 | 3.15 | 3.06 | 17.3M |
| October 13, 2025 | 3.01 | 3.08 | 3.08 | 3.09 | 2.98 | 13.55M |
| October 10, 2025 | 3.05 | 3.08 | 3.08 | 3.11 | 3.02 | 18.28M |
| October 09, 2025 | 3.06 | 3.04 | 3.04 | 3.09 | 3 | 20.35M |
| September 30, 2025 | 3.1 | 3.08 | 3.08 | 3.11 | 3.06 | 12.74M |
| September 29, 2025 | 3.02 | 3.09 | 3.09 | 3.09 | 2.97 | 20.83M |
| September 26, 2025 | 3 | 3.02 | 3.02 | 3.11 | 2.95 | 25.84M |
| September 25, 2025 | 3.04 | 3 | 3 | 3.04 | 2.98 | 21.33M |