3.00
+0.01(+0.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3 | 2.99 | 2.99 | 3.01 | 2.97 | 29.71M |
| December 03, 2025 | 3.01 | 3 | 3 | 3.03 | 3 | 38.67M |
| December 02, 2025 | 3 | 3.01 | 3.01 | 3.01 | 2.98 | 28.48M |
| December 01, 2025 | 2.98 | 3 | 3 | 3.01 | 2.98 | 37.31M |
| November 28, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.96 | 25.21M |
| November 27, 2025 | 2.97 | 2.97 | 2.97 | 2.99 | 2.96 | 26.19M |
| November 26, 2025 | 2.99 | 2.97 | 2.97 | 3 | 2.97 | 34.29M |
| November 25, 2025 | 2.97 | 2.98 | 2.98 | 2.99 | 2.97 | 37.91M |
| November 24, 2025 | 2.99 | 2.97 | 2.97 | 3.01 | 2.96 | 51.88M |
| November 21, 2025 | 3.06 | 2.99 | 2.99 | 3.06 | 2.98 | 78.35M |
| November 20, 2025 | 3.09 | 3.07 | 3.07 | 3.11 | 3.07 | 42.53M |
| November 19, 2025 | 3.1 | 3.09 | 3.09 | 3.11 | 3.07 | 54.06M |
| November 18, 2025 | 3.15 | 3.1 | 3.1 | 3.16 | 3.09 | 72.26M |
| November 17, 2025 | 3.16 | 3.16 | 3.16 | 3.17 | 3.12 | 68.26M |
| November 14, 2025 | 3.17 | 3.17 | 3.17 | 3.2 | 3.16 | 65M |
| November 13, 2025 | 3.16 | 3.17 | 3.17 | 3.18 | 3.15 | 49.92M |
| November 12, 2025 | 3.19 | 3.16 | 3.16 | 3.2 | 3.15 | 56.77M |
| November 11, 2025 | 3.2 | 3.19 | 3.19 | 3.22 | 3.18 | 73.52M |
| November 10, 2025 | 3.16 | 3.18 | 3.18 | 3.2 | 3.15 | 72.33M |
| November 07, 2025 | 3.15 | 3.15 | 3.15 | 3.18 | 3.14 | 76.93M |
| November 06, 2025 | 3.16 | 3.17 | 3.17 | 3.2 | 3.16 | 87.21M |
| November 05, 2025 | 3.1 | 3.16 | 3.16 | 3.18 | 3.08 | 106.92M |
| November 04, 2025 | 3.1 | 3.11 | 3.11 | 3.12 | 3.09 | 48.22M |
| November 03, 2025 | 3.08 | 3.11 | 3.11 | 3.11 | 3.08 | 40.35M |
| October 31, 2025 | 3.11 | 3.09 | 3.09 | 3.12 | 3.08 | 73.48M |
| October 30, 2025 | 3.13 | 3.11 | 3.11 | 3.14 | 3.11 | 68.03M |
| October 29, 2025 | 3.13 | 3.15 | 3.15 | 3.15 | 3.1 | 59.59M |
| October 28, 2025 | 3.15 | 3.12 | 3.12 | 3.16 | 3.11 | 56.86M |
| October 27, 2025 | 3.14 | 3.15 | 3.15 | 3.18 | 3.14 | 68.39M |
| October 24, 2025 | 3.19 | 3.14 | 3.14 | 3.19 | 3.13 | 78.05M |
| October 23, 2025 | 3.16 | 3.19 | 3.19 | 3.19 | 3.14 | 53.23M |
| October 22, 2025 | 3.22 | 3.19 | 3.15 | 3.23 | 3.18 | 59.8M |
| October 21, 2025 | 3.2 | 3.23 | 3.19 | 3.25 | 3.18 | 83.72M |
| October 20, 2025 | 3.17 | 3.2 | 3.16 | 3.21 | 3.14 | 91.26M |
| October 17, 2025 | 3.22 | 3.14 | 3.14 | 3.22 | 3.13 | 90.85M |
| October 16, 2025 | 3.25 | 3.21 | 3.21 | 3.26 | 3.2 | 74.77M |
| October 15, 2025 | 3.23 | 3.26 | 3.26 | 3.28 | 3.21 | 99.01M |
| October 14, 2025 | 3.29 | 3.24 | 3.24 | 3.34 | 3.23 | 119.53M |
| October 13, 2025 | 3.21 | 3.27 | 3.27 | 3.28 | 3.16 | 124.07M |
| October 10, 2025 | 3.26 | 3.27 | 3.27 | 3.29 | 3.24 | 98.78M |
| October 09, 2025 | 3.2 | 3.27 | 3.27 | 3.28 | 3.2 | 179.61M |
| September 30, 2025 | 3.23 | 3.19 | 3.19 | 3.24 | 3.18 | 99.74M |
| September 29, 2025 | 3.25 | 3.23 | 3.23 | 3.3 | 3.22 | 134.25M |
| September 26, 2025 | 3.15 | 3.26 | 3.26 | 3.38 | 3.15 | 221.1M |
| September 25, 2025 | 3.12 | 3.16 | 3.16 | 3.2 | 3.1 | 98.56M |
| September 24, 2025 | 3.09 | 3.12 | 3.12 | 3.12 | 3.08 | 47.55M |
| September 23, 2025 | 3.12 | 3.11 | 3.11 | 3.13 | 3.06 | 71.87M |
| September 22, 2025 | 3.17 | 3.14 | 3.14 | 3.17 | 3.1 | 70.06M |
| September 19, 2025 | 3.21 | 3.17 | 3.17 | 3.22 | 3.16 | 70.06M |
| September 18, 2025 | 3.28 | 3.2 | 3.2 | 3.29 | 3.18 | 144.26M |
| September 17, 2025 | 3.14 | 3.28 | 3.28 | 3.28 | 3.12 | 184.55M |
| September 16, 2025 | 3.14 | 3.14 | 3.14 | 3.16 | 3.11 | 47.64M |
| September 15, 2025 | 3.16 | 3.14 | 3.14 | 3.18 | 3.13 | 58.45M |
| September 12, 2025 | 3.15 | 3.16 | 3.16 | 3.18 | 3.14 | 75.25M |
| September 11, 2025 | 3.11 | 3.15 | 3.15 | 3.15 | 3.09 | 69.84M |
| September 10, 2025 | 3.15 | 3.11 | 3.11 | 3.16 | 3.09 | 73.13M |
| September 09, 2025 | 3.19 | 3.15 | 3.15 | 3.2 | 3.14 | 94.12M |
| September 08, 2025 | 3.06 | 3.19 | 3.19 | 3.29 | 3.06 | 241.03M |
| September 05, 2025 | 3.01 | 3.05 | 3.05 | 3.06 | 2.99 | 81.66M |
| September 04, 2025 | 3.02 | 3.01 | 3.01 | 3.05 | 2.98 | 90.89M |
