3.71
+0.34(+10.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.45 | 3.37 | 3.37 | 3.78 | 3.34 | 223.57M |
| December 03, 2025 | 4.1 | 3.63 | 3.63 | 4.1 | 3.56 | 335.46M |
| December 02, 2025 | 3.55 | 3.73 | 3.73 | 3.73 | 3.53 | 103.46M |
| December 01, 2025 | 3.06 | 3.39 | 3.39 | 3.39 | 3.03 | 162.51M |
| November 28, 2025 | 2.8 | 3.08 | 3.08 | 3.08 | 2.78 | 63.05M |
| November 27, 2025 | 2.81 | 2.8 | 2.8 | 2.84 | 2.79 | 16.04M |
| November 26, 2025 | 2.8 | 2.81 | 2.81 | 2.86 | 2.8 | 24.24M |
| November 25, 2025 | 2.81 | 2.81 | 2.81 | 2.84 | 2.8 | 15.57M |
| November 24, 2025 | 2.75 | 2.81 | 2.81 | 2.83 | 2.75 | 21.21M |
| November 21, 2025 | 2.89 | 2.76 | 2.76 | 2.94 | 2.75 | 35.06M |
| November 20, 2025 | 2.98 | 2.92 | 2.92 | 2.99 | 2.89 | 24.77M |
| November 19, 2025 | 3.01 | 2.98 | 2.98 | 3.07 | 2.96 | 23.05M |
| November 18, 2025 | 3.09 | 3.02 | 3.02 | 3.09 | 2.99 | 24.57M |
| November 17, 2025 | 3.07 | 3.09 | 3.09 | 3.1 | 3.05 | 20.72M |
| November 14, 2025 | 3.05 | 3.07 | 3.07 | 3.1 | 3.03 | 27.72M |
| November 13, 2025 | 3.02 | 3.06 | 3.06 | 3.07 | 2.98 | 23.08M |
| November 12, 2025 | 3.01 | 3.03 | 3.03 | 3.07 | 3 | 23.3M |
| November 11, 2025 | 3 | 3.01 | 3.01 | 3.02 | 2.98 | 25.09M |
| November 10, 2025 | 2.92 | 3 | 3 | 3.01 | 2.9 | 33.1M |
| November 07, 2025 | 2.9 | 2.91 | 2.91 | 2.93 | 2.9 | 17.06M |
| November 06, 2025 | 2.95 | 2.92 | 2.92 | 2.97 | 2.91 | 25.85M |
| November 05, 2025 | 2.91 | 2.96 | 2.96 | 2.97 | 2.9 | 25.44M |
| November 04, 2025 | 2.93 | 2.94 | 2.94 | 2.97 | 2.9 | 20.74M |
| November 03, 2025 | 2.84 | 2.94 | 2.94 | 2.95 | 2.83 | 38.73M |
| October 31, 2025 | 2.82 | 2.84 | 2.84 | 2.87 | 2.81 | 22.07M |
| October 30, 2025 | 2.94 | 2.81 | 2.81 | 2.94 | 2.81 | 38.3M |
| October 29, 2025 | 2.96 | 2.94 | 2.94 | 2.97 | 2.89 | 23.13M |
| October 28, 2025 | 2.96 | 2.97 | 2.97 | 2.99 | 2.95 | 14.88M |
| October 27, 2025 | 3.01 | 2.97 | 2.97 | 3.03 | 2.95 | 23.9M |
| October 24, 2025 | 3.03 | 2.98 | 2.98 | 3.07 | 2.98 | 21.86M |
| October 23, 2025 | 2.99 | 3.02 | 3.02 | 3.03 | 2.96 | 23.14M |
| October 22, 2025 | 2.99 | 3.01 | 3.01 | 3.04 | 2.98 | 25.27M |
| October 21, 2025 | 2.87 | 3 | 3 | 3 | 2.87 | 34.42M |
| October 20, 2025 | 2.84 | 2.88 | 2.88 | 2.89 | 2.83 | 21.7M |
| October 17, 2025 | 2.87 | 2.82 | 2.82 | 2.91 | 2.82 | 20.89M |
| October 16, 2025 | 2.89 | 2.88 | 2.88 | 2.92 | 2.87 | 19.28M |
| October 15, 2025 | 2.88 | 2.9 | 2.9 | 2.92 | 2.87 | 22.97M |
| October 14, 2025 | 2.87 | 2.86 | 2.86 | 2.92 | 2.85 | 21.95M |
| October 13, 2025 | 2.8 | 2.87 | 2.87 | 2.87 | 2.79 | 23.69M |
| October 10, 2025 | 2.9 | 2.93 | 2.93 | 2.96 | 2.88 | 27.57M |
| October 09, 2025 | 2.89 | 2.91 | 2.91 | 2.91 | 2.85 | 19.02M |
| September 30, 2025 | 2.86 | 2.88 | 2.88 | 2.9 | 2.85 | 17.84M |
| September 29, 2025 | 2.85 | 2.86 | 2.86 | 2.87 | 2.76 | 20.4M |
| September 26, 2025 | 2.8 | 2.84 | 2.84 | 2.88 | 2.76 | 24.56M |
| September 25, 2025 | 2.88 | 2.81 | 2.81 | 2.9 | 2.8 | 29.62M |
| September 24, 2025 | 2.86 | 2.89 | 2.89 | 2.94 | 2.84 | 25.71M |
| September 23, 2025 | 2.96 | 2.88 | 2.88 | 2.97 | 2.81 | 34.92M |
| September 22, 2025 | 3.02 | 2.97 | 2.97 | 3.03 | 2.93 | 25.8M |
| September 19, 2025 | 3.15 | 3.02 | 3.02 | 3.16 | 3.01 | 49.29M |
| September 18, 2025 | 3.25 | 3.18 | 3.18 | 3.31 | 3.12 | 50.64M |
| September 17, 2025 | 3.26 | 3.23 | 3.23 | 3.26 | 3.18 | 33.52M |
| September 16, 2025 | 3.17 | 3.27 | 3.27 | 3.29 | 3.16 | 39.42M |
| September 15, 2025 | 3.18 | 3.17 | 3.17 | 3.21 | 3.14 | 20.08M |
| September 12, 2025 | 3.14 | 3.19 | 3.19 | 3.22 | 3.12 | 32.25M |
| September 11, 2025 | 3.19 | 3.16 | 3.16 | 3.19 | 3.07 | 35.09M |
| September 10, 2025 | 3.12 | 3.18 | 3.18 | 3.25 | 3.1 | 36.47M |
| September 09, 2025 | 3.12 | 3.11 | 3.11 | 3.15 | 3.1 | 22M |
| September 08, 2025 | 3.15 | 3.12 | 3.12 | 3.18 | 3.1 | 22.96M |
| September 05, 2025 | 3.17 | 3.15 | 3.15 | 3.18 | 3.05 | 27.05M |
| September 04, 2025 | 3.1 | 3.13 | 3.13 | 3.16 | 3.08 | 32.97M |