3.42
+0.31(+9.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.07 | 3.11 | 3.11 | 3.21 | 3.06 | 101.14M |
| December 03, 2025 | 3.03 | 3.05 | 3.05 | 3.06 | 3 | 46.38M |
| December 02, 2025 | 3.02 | 3.03 | 3.03 | 3.03 | 2.98 | 32.79M |
| December 01, 2025 | 3 | 3.02 | 3.02 | 3.05 | 2.99 | 47.78M |
| November 28, 2025 | 2.99 | 3.01 | 3.01 | 3.01 | 2.95 | 39.85M |
| November 27, 2025 | 2.99 | 2.98 | 2.98 | 3.02 | 2.98 | 36.63M |
| November 26, 2025 | 3.04 | 3.01 | 3.01 | 3.04 | 3 | 33.26M |
| November 25, 2025 | 3.06 | 3.02 | 3.02 | 3.07 | 3.02 | 38.01M |
| November 24, 2025 | 3.06 | 3.04 | 3.04 | 3.07 | 3.02 | 34.42M |
| November 21, 2025 | 3.12 | 3.04 | 3.04 | 3.13 | 3.03 | 52.97M |
| November 20, 2025 | 3.17 | 3.14 | 3.14 | 3.2 | 3.12 | 35.36M |
| November 19, 2025 | 3.22 | 3.16 | 3.16 | 3.25 | 3.12 | 70.18M |
| November 18, 2025 | 3.33 | 3.25 | 3.25 | 3.35 | 3.22 | 73.07M |
| November 17, 2025 | 3.32 | 3.36 | 3.36 | 3.37 | 3.3 | 53.04M |
| November 14, 2025 | 3.33 | 3.31 | 3.31 | 3.35 | 3.3 | 46.78M |
| November 13, 2025 | 3.25 | 3.35 | 3.35 | 3.39 | 3.24 | 89.79M |
| November 12, 2025 | 3.34 | 3.25 | 3.25 | 3.34 | 3.23 | 66.92M |
| November 11, 2025 | 3.27 | 3.33 | 3.33 | 3.35 | 3.25 | 75.69M |
| November 10, 2025 | 3.28 | 3.27 | 3.27 | 3.29 | 3.24 | 50.31M |
| November 07, 2025 | 3.29 | 3.27 | 3.27 | 3.36 | 3.26 | 61.63M |
| November 06, 2025 | 3.31 | 3.31 | 3.31 | 3.34 | 3.28 | 58.43M |
| November 05, 2025 | 3.25 | 3.31 | 3.31 | 3.32 | 3.23 | 69.73M |
| November 04, 2025 | 3.26 | 3.27 | 3.27 | 3.31 | 3.24 | 58.27M |
| November 03, 2025 | 3.23 | 3.28 | 3.28 | 3.3 | 3.23 | 75.11M |
| October 31, 2025 | 3.32 | 3.22 | 3.22 | 3.35 | 3.19 | 123.83M |
| October 30, 2025 | 3.34 | 3.32 | 3.32 | 3.39 | 3.3 | 91.62M |
| October 29, 2025 | 3.32 | 3.35 | 3.35 | 3.36 | 3.29 | 94.77M |
| October 28, 2025 | 3.41 | 3.36 | 3.36 | 3.45 | 3.34 | 189.46M |
| October 27, 2025 | 3.2 | 3.42 | 3.42 | 3.53 | 3.18 | 254.11M |
| October 24, 2025 | 3.29 | 3.21 | 3.21 | 3.32 | 3.2 | 76.24M |
| October 23, 2025 | 3.27 | 3.3 | 3.3 | 3.33 | 3.18 | 110.45M |
| October 22, 2025 | 3.25 | 3.27 | 3.27 | 3.34 | 3.23 | 122.74M |
| October 21, 2025 | 3.09 | 3.3 | 3.3 | 3.35 | 3.08 | 208.55M |
| October 20, 2025 | 3.03 | 3.08 | 3.08 | 3.12 | 3.01 | 63.63M |
| October 17, 2025 | 3.1 | 3.01 | 3.01 | 3.11 | 3 | 62.08M |
| October 16, 2025 | 3.15 | 3.1 | 3.1 | 3.15 | 3.07 | 50.24M |
| October 15, 2025 | 3.09 | 3.15 | 3.15 | 3.18 | 3.08 | 65.14M |
| October 14, 2025 | 3.12 | 3.1 | 3.1 | 3.2 | 3.08 | 81.93M |
| October 13, 2025 | 3.06 | 3.1 | 3.1 | 3.12 | 3 | 68.58M |
| October 10, 2025 | 3.13 | 3.13 | 3.13 | 3.16 | 3.09 | 83.36M |
| October 09, 2025 | 3.02 | 3.14 | 3.14 | 3.2 | 3.01 | 164.22M |
| September 30, 2025 | 2.95 | 2.95 | 2.95 | 2.98 | 2.92 | 31.22M |
| September 29, 2025 | 2.91 | 2.95 | 2.95 | 2.95 | 2.86 | 31.15M |
| September 26, 2025 | 2.91 | 2.91 | 2.91 | 2.95 | 2.86 | 31.13M |
| September 25, 2025 | 2.94 | 2.91 | 2.91 | 2.96 | 2.9 | 30.65M |
| September 24, 2025 | 2.88 | 2.94 | 2.94 | 2.94 | 2.87 | 31.68M |
| September 23, 2025 | 2.95 | 2.89 | 2.89 | 2.96 | 2.8 | 55.85M |
| September 22, 2025 | 2.98 | 2.95 | 2.95 | 2.98 | 2.92 | 34.08M |
| September 19, 2025 | 3.02 | 2.98 | 2.98 | 3.05 | 2.96 | 51.09M |
| September 18, 2025 | 3.04 | 3.03 | 3.03 | 3.12 | 3 | 75.58M |
| September 17, 2025 | 3.06 | 3.05 | 3.05 | 3.06 | 3.02 | 32.92M |
| September 16, 2025 | 3.02 | 3.05 | 3.05 | 3.05 | 3.01 | 47.43M |
| September 15, 2025 | 3.01 | 3.02 | 3.02 | 3.05 | 2.99 | 35.94M |
| September 12, 2025 | 2.99 | 3.01 | 3.01 | 3.03 | 2.97 | 43.21M |
| September 11, 2025 | 2.97 | 2.99 | 2.99 | 3 | 2.94 | 34.28M |
| September 10, 2025 | 2.98 | 2.98 | 2.98 | 3 | 2.96 | 24.87M |
| September 09, 2025 | 3 | 2.98 | 2.98 | 3.01 | 2.97 | 27.36M |
| September 08, 2025 | 3 | 3 | 3 | 3.03 | 2.98 | 33.89M |
| September 05, 2025 | 2.94 | 2.99 | 2.99 | 3 | 2.91 | 36.45M |
| September 04, 2025 | 2.94 | 2.94 | 2.94 | 2.96 | 2.9 | 40.38M |