3.59
+0.13(+3.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.65 | 3.46 | 3.46 | 3.68 | 3.46 | 267.54M |
| December 03, 2025 | 3.83 | 3.67 | 3.67 | 3.88 | 3.62 | 360.45M |
| December 02, 2025 | 4.03 | 3.85 | 3.85 | 4.15 | 3.75 | 588.1M |
| December 01, 2025 | 3.64 | 3.94 | 3.94 | 3.94 | 3.63 | 195.6M |
| November 28, 2025 | 3.16 | 3.58 | 3.58 | 3.58 | 3.08 | 423M |
| November 27, 2025 | 3.48 | 3.25 | 3.25 | 3.48 | 3.21 | 436.73M |
| November 26, 2025 | 3.15 | 3.16 | 3.16 | 3.16 | 3.15 | 42.33M |
| November 25, 2025 | 2.84 | 2.87 | 2.87 | 2.9 | 2.82 | 56.46M |
| November 24, 2025 | 2.83 | 2.83 | 2.83 | 2.85 | 2.78 | 70.47M |
| November 21, 2025 | 2.96 | 2.78 | 2.78 | 2.98 | 2.77 | 120.35M |
| November 20, 2025 | 3.09 | 2.98 | 2.98 | 3.1 | 2.96 | 112.35M |
| November 19, 2025 | 3.2 | 3.13 | 3.13 | 3.22 | 3.1 | 65.47M |
| November 18, 2025 | 3.29 | 3.21 | 3.21 | 3.31 | 3.16 | 115.3M |
| November 17, 2025 | 3.34 | 3.32 | 3.32 | 3.35 | 3.26 | 125.33M |
| November 14, 2025 | 3.35 | 3.39 | 3.39 | 3.44 | 3.31 | 166.32M |
| November 13, 2025 | 3.34 | 3.34 | 3.34 | 3.37 | 3.25 | 143.34M |
| November 12, 2025 | 3.3 | 3.34 | 3.34 | 3.44 | 3.29 | 160.89M |
| November 11, 2025 | 3.33 | 3.31 | 3.31 | 3.39 | 3.3 | 168.97M |
| November 10, 2025 | 3.2 | 3.38 | 3.38 | 3.48 | 3.17 | 303.98M |
| November 07, 2025 | 3.11 | 3.16 | 3.16 | 3.29 | 3.08 | 276.37M |
| November 06, 2025 | 3.01 | 3.19 | 3.19 | 3.3 | 3 | 371.37M |
| November 05, 2025 | 2.94 | 3 | 3 | 3.02 | 2.91 | 91.12M |
| November 04, 2025 | 2.93 | 2.96 | 2.96 | 2.97 | 2.91 | 68.77M |
| November 03, 2025 | 2.9 | 2.93 | 2.93 | 2.94 | 2.88 | 54.65M |
| October 31, 2025 | 2.86 | 2.9 | 2.9 | 2.94 | 2.86 | 64.6M |
| October 30, 2025 | 2.91 | 2.87 | 2.87 | 2.93 | 2.86 | 63.7M |
| October 29, 2025 | 2.9 | 2.91 | 2.91 | 2.91 | 2.85 | 55.29M |
| October 28, 2025 | 2.93 | 2.9 | 2.9 | 2.94 | 2.88 | 67.98M |
| October 27, 2025 | 2.93 | 2.93 | 2.93 | 2.95 | 2.89 | 78.27M |
| October 24, 2025 | 2.99 | 2.92 | 2.92 | 3.01 | 2.91 | 89.95M |
| October 23, 2025 | 3.03 | 2.99 | 2.99 | 3.06 | 2.93 | 111.8M |
| October 22, 2025 | 3.08 | 3.04 | 3.04 | 3.1 | 3.02 | 116.27M |
| October 21, 2025 | 3.05 | 3.13 | 3.13 | 3.2 | 3.04 | 159.93M |
| October 20, 2025 | 3.11 | 3.05 | 3.05 | 3.13 | 3.03 | 177.03M |
| October 17, 2025 | 3.17 | 3.08 | 3.08 | 3.32 | 3.07 | 252.52M |
| October 16, 2025 | 3.23 | 3.22 | 3.22 | 3.35 | 3.1 | 329.37M |
| October 15, 2025 | 3.3 | 3.3 | 3.3 | 3.66 | 3.17 | 514.03M |
| October 14, 2025 | 3.21 | 3.33 | 3.33 | 3.33 | 3.19 | 194.06M |
| October 13, 2025 | 2.76 | 3.03 | 3.03 | 3.03 | 2.75 | 286.25M |
| October 10, 2025 | 2.74 | 2.75 | 2.75 | 2.8 | 2.71 | 32.69M |
| October 09, 2025 | 2.7 | 2.74 | 2.74 | 2.75 | 2.7 | 38.79M |
| September 30, 2025 | 2.7 | 2.69 | 2.69 | 2.72 | 2.68 | 23.46M |
| September 29, 2025 | 2.7 | 2.7 | 2.7 | 2.71 | 2.66 | 31.41M |
| September 26, 2025 | 2.69 | 2.7 | 2.7 | 2.73 | 2.68 | 24.47M |
| September 25, 2025 | 2.71 | 2.71 | 2.71 | 2.72 | 2.68 | 28.98M |
| September 24, 2025 | 2.72 | 2.7 | 2.7 | 2.73 | 2.67 | 38.26M |
| September 23, 2025 | 2.77 | 2.7 | 2.7 | 2.78 | 2.66 | 60.47M |
| September 22, 2025 | 2.81 | 2.78 | 2.78 | 2.81 | 2.75 | 29.89M |
| September 19, 2025 | 2.88 | 2.8 | 2.8 | 2.89 | 2.79 | 52.01M |
| September 18, 2025 | 2.91 | 2.88 | 2.88 | 2.95 | 2.85 | 56.78M |
| September 17, 2025 | 2.93 | 2.91 | 2.91 | 2.93 | 2.88 | 51.51M |
| September 16, 2025 | 2.91 | 2.93 | 2.93 | 2.94 | 2.89 | 61.04M |
| September 15, 2025 | 2.89 | 2.91 | 2.91 | 2.94 | 2.85 | 59.59M |
| September 12, 2025 | 2.81 | 2.88 | 2.88 | 2.9 | 2.81 | 83.65M |
| September 11, 2025 | 2.81 | 2.82 | 2.82 | 2.83 | 2.78 | 36.62M |
| September 10, 2025 | 2.81 | 2.81 | 2.81 | 2.85 | 2.79 | 37.3M |
| September 09, 2025 | 2.78 | 2.8 | 2.8 | 2.83 | 2.76 | 43.02M |
| September 08, 2025 | 2.79 | 2.79 | 2.79 | 2.83 | 2.77 | 41.75M |
| September 05, 2025 | 2.78 | 2.79 | 2.79 | 2.79 | 2.73 | 43.51M |
| September 04, 2025 | 2.85 | 2.78 | 2.78 | 2.86 | 2.75 | 73.85M |