3.31
-0.02(-0.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.31 | 3.33 | 3.33 | 3.34 | 3.31 | 17.88M |
| December 03, 2025 | 3.32 | 3.33 | 3.33 | 3.35 | 3.3 | 21.69M |
| December 02, 2025 | 3.32 | 3.32 | 3.32 | 3.33 | 3.29 | 15.05M |
| December 01, 2025 | 3.29 | 3.31 | 3.31 | 3.33 | 3.28 | 21.17M |
| November 28, 2025 | 3.27 | 3.29 | 3.29 | 3.29 | 3.25 | 18.53M |
| November 27, 2025 | 3.3 | 3.27 | 3.27 | 3.31 | 3.27 | 19.72M |
| November 26, 2025 | 3.3 | 3.29 | 3.29 | 3.32 | 3.29 | 21.08M |
| November 25, 2025 | 3.3 | 3.29 | 3.29 | 3.31 | 3.28 | 21.96M |
| November 24, 2025 | 3.31 | 3.28 | 3.28 | 3.32 | 3.28 | 24.77M |
| November 21, 2025 | 3.37 | 3.3 | 3.3 | 3.38 | 3.3 | 35.71M |
| November 20, 2025 | 3.38 | 3.38 | 3.38 | 3.41 | 3.37 | 19.36M |
| November 19, 2025 | 3.41 | 3.39 | 3.39 | 3.42 | 3.38 | 22.09M |
| November 18, 2025 | 3.49 | 3.42 | 3.42 | 3.5 | 3.4 | 33.45M |
| November 17, 2025 | 3.51 | 3.49 | 3.49 | 3.53 | 3.46 | 28.4M |
| November 14, 2025 | 3.46 | 3.51 | 3.51 | 3.54 | 3.45 | 37.9M |
| November 13, 2025 | 3.46 | 3.46 | 3.46 | 3.47 | 3.43 | 20.63M |
| November 12, 2025 | 3.48 | 3.46 | 3.46 | 3.49 | 3.44 | 22.85M |
| November 11, 2025 | 3.47 | 3.47 | 3.47 | 3.48 | 3.45 | 20.79M |
| November 10, 2025 | 3.46 | 3.46 | 3.46 | 3.47 | 3.43 | 23.39M |
| November 07, 2025 | 3.41 | 3.45 | 3.45 | 3.46 | 3.41 | 33.05M |
| November 06, 2025 | 3.43 | 3.42 | 3.42 | 3.44 | 3.39 | 27.3M |
| November 05, 2025 | 3.38 | 3.42 | 3.42 | 3.44 | 3.36 | 29.36M |
| November 04, 2025 | 3.37 | 3.39 | 3.39 | 3.4 | 3.36 | 26.33M |
| November 03, 2025 | 3.37 | 3.37 | 3.37 | 3.38 | 3.34 | 23.64M |
| October 31, 2025 | 3.42 | 3.36 | 3.36 | 3.44 | 3.35 | 44.22M |
| October 30, 2025 | 3.41 | 3.42 | 3.42 | 3.44 | 3.4 | 37.92M |
| October 29, 2025 | 3.42 | 3.41 | 3.41 | 3.42 | 3.37 | 31.4M |
| October 28, 2025 | 3.39 | 3.42 | 3.42 | 3.45 | 3.38 | 28.62M |
| October 27, 2025 | 3.4 | 3.39 | 3.39 | 3.44 | 3.38 | 32.46M |
| October 24, 2025 | 3.47 | 3.4 | 3.4 | 3.48 | 3.39 | 35.38M |
| October 23, 2025 | 3.45 | 3.48 | 3.48 | 3.51 | 3.44 | 66.36M |
| October 22, 2025 | 3.44 | 3.44 | 3.44 | 3.47 | 3.42 | 29.92M |
| October 21, 2025 | 3.41 | 3.44 | 3.44 | 3.45 | 3.39 | 31.95M |
| October 20, 2025 | 3.41 | 3.41 | 3.41 | 3.42 | 3.37 | 22.37M |
| October 17, 2025 | 3.43 | 3.39 | 3.39 | 3.45 | 3.38 | 24.93M |
| October 16, 2025 | 3.41 | 3.43 | 3.43 | 3.43 | 3.39 | 23.57M |
| October 15, 2025 | 3.42 | 3.4 | 3.4 | 3.43 | 3.38 | 23.42M |
| October 14, 2025 | 3.36 | 3.41 | 3.41 | 3.43 | 3.35 | 44.42M |
| October 13, 2025 | 3.32 | 3.36 | 3.36 | 3.37 | 3.29 | 31.06M |
| October 10, 2025 | 3.32 | 3.36 | 3.36 | 3.37 | 3.31 | 30.13M |
| October 09, 2025 | 3.29 | 3.33 | 3.33 | 3.34 | 3.28 | 21.24M |
| September 30, 2025 | 3.33 | 3.3 | 3.3 | 3.33 | 3.3 | 15.26M |
| September 29, 2025 | 3.32 | 3.34 | 3.34 | 3.34 | 3.28 | 23.45M |
| September 26, 2025 | 3.31 | 3.31 | 3.31 | 3.34 | 3.31 | 19.41M |
| September 25, 2025 | 3.4 | 3.32 | 3.32 | 3.41 | 3.32 | 36.47M |
| September 24, 2025 | 3.39 | 3.41 | 3.41 | 3.44 | 3.37 | 30.27M |
| September 23, 2025 | 3.39 | 3.4 | 3.4 | 3.43 | 3.35 | 32.8M |
| September 22, 2025 | 3.46 | 3.39 | 3.39 | 3.47 | 3.39 | 27.74M |
| September 19, 2025 | 3.4 | 3.46 | 3.46 | 3.46 | 3.39 | 34.56M |
| September 18, 2025 | 3.46 | 3.4 | 3.4 | 3.46 | 3.39 | 27.95M |
| September 17, 2025 | 3.46 | 3.46 | 3.46 | 3.47 | 3.41 | 27.35M |
| September 16, 2025 | 3.42 | 3.46 | 3.46 | 3.46 | 3.42 | 29.65M |
| September 15, 2025 | 3.44 | 3.41 | 3.41 | 3.47 | 3.4 | 21.98M |
| September 12, 2025 | 3.42 | 3.44 | 3.44 | 3.45 | 3.41 | 25.91M |
| September 11, 2025 | 3.41 | 3.43 | 3.43 | 3.43 | 3.38 | 19.93M |
| September 10, 2025 | 3.41 | 3.41 | 3.41 | 3.42 | 3.39 | 14.39M |
| September 09, 2025 | 3.42 | 3.41 | 3.41 | 3.42 | 3.39 | 17.37M |
| September 08, 2025 | 3.34 | 3.42 | 3.42 | 3.45 | 3.34 | 38.95M |
| September 05, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.32 | 19.13M |
| September 04, 2025 | 3.33 | 3.35 | 3.35 | 3.36 | 3.3 | 24.97M |
