3.06
-0.01(-0.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.09 | 3.07 | 3.07 | 3.09 | 3.06 | 34.32M |
| December 03, 2025 | 3.07 | 3.09 | 3.09 | 3.1 | 3.06 | 47.93M |
| December 02, 2025 | 3.04 | 3.07 | 3.07 | 3.08 | 3.03 | 53.61M |
| December 01, 2025 | 3.04 | 3.04 | 3.04 | 3.06 | 3.03 | 38.19M |
| November 28, 2025 | 3 | 3.04 | 3.04 | 3.05 | 2.99 | 55.31M |
| November 27, 2025 | 3 | 3 | 3 | 3.01 | 2.98 | 30.37M |
| November 26, 2025 | 3 | 2.99 | 2.99 | 3.02 | 2.99 | 33.36M |
| November 25, 2025 | 2.99 | 3 | 3 | 3.01 | 2.98 | 37.55M |
| November 24, 2025 | 2.99 | 2.98 | 2.98 | 3 | 2.97 | 37.79M |
| November 21, 2025 | 3.02 | 2.99 | 2.99 | 3.03 | 2.98 | 66.33M |
| November 20, 2025 | 3.03 | 3.04 | 3.04 | 3.05 | 3.02 | 44.36M |
| November 19, 2025 | 3.03 | 3.03 | 3.03 | 3.05 | 3.01 | 34.94M |
| November 18, 2025 | 3.07 | 3.04 | 3.04 | 3.08 | 3.02 | 57.4M |
| November 17, 2025 | 3.1 | 3.08 | 3.08 | 3.11 | 3.06 | 57.03M |
| November 14, 2025 | 3.1 | 3.1 | 3.1 | 3.13 | 3.09 | 60.63M |
| November 13, 2025 | 3.1 | 3.1 | 3.1 | 3.11 | 3.07 | 62.09M |
| November 12, 2025 | 3.11 | 3.1 | 3.1 | 3.12 | 3.09 | 46.3M |
| November 11, 2025 | 3.09 | 3.11 | 3.11 | 3.11 | 3.08 | 59.03M |
| November 10, 2025 | 3.06 | 3.08 | 3.08 | 3.09 | 3.05 | 54.19M |
| November 07, 2025 | 3.06 | 3.06 | 3.06 | 3.07 | 3.05 | 49.57M |
| November 06, 2025 | 3.06 | 3.06 | 3.06 | 3.08 | 3.04 | 72.19M |
| November 05, 2025 | 3.02 | 3.05 | 3.05 | 3.07 | 3.01 | 61.42M |
| November 04, 2025 | 3.06 | 3.02 | 3.02 | 3.07 | 3.01 | 89.28M |
| November 03, 2025 | 3.06 | 3.07 | 3.07 | 3.08 | 3.05 | 88.13M |
| October 31, 2025 | 3.27 | 3.06 | 3.06 | 3.28 | 3.05 | 212.08M |
| October 30, 2025 | 3.35 | 3.27 | 3.27 | 3.36 | 3.27 | 80.18M |
| October 29, 2025 | 3.37 | 3.35 | 3.35 | 3.38 | 3.32 | 41.89M |
| October 28, 2025 | 3.33 | 3.37 | 3.37 | 3.38 | 3.33 | 53.53M |
| October 27, 2025 | 3.3 | 3.34 | 3.34 | 3.36 | 3.27 | 72.37M |
| October 24, 2025 | 3.39 | 3.29 | 3.29 | 3.4 | 3.28 | 82.45M |
| October 23, 2025 | 3.4 | 3.4 | 3.4 | 3.42 | 3.37 | 52.76M |
| October 22, 2025 | 3.41 | 3.4 | 3.4 | 3.42 | 3.38 | 38.81M |
| October 21, 2025 | 3.44 | 3.42 | 3.42 | 3.44 | 3.4 | 51.01M |
| October 20, 2025 | 3.39 | 3.42 | 3.42 | 3.44 | 3.36 | 84.49M |
| October 17, 2025 | 3.35 | 3.38 | 3.38 | 3.44 | 3.35 | 100.92M |
| October 16, 2025 | 3.32 | 3.37 | 3.37 | 3.39 | 3.3 | 86.67M |
| October 15, 2025 | 3.32 | 3.33 | 3.33 | 3.33 | 3.29 | 45.97M |
| October 14, 2025 | 3.33 | 3.31 | 3.31 | 3.35 | 3.3 | 71.79M |
| October 13, 2025 | 3.31 | 3.31 | 3.31 | 3.33 | 3.27 | 79.3M |
| October 10, 2025 | 3.34 | 3.38 | 3.38 | 3.42 | 3.32 | 90.23M |
| October 09, 2025 | 3.33 | 3.34 | 3.34 | 3.35 | 3.29 | 58.79M |
| September 30, 2025 | 3.33 | 3.34 | 3.34 | 3.36 | 3.3 | 45.85M |
| September 29, 2025 | 3.34 | 3.34 | 3.34 | 3.36 | 3.29 | 62.25M |
| September 26, 2025 | 3.29 | 3.32 | 3.32 | 3.34 | 3.26 | 73.77M |
| September 25, 2025 | 3.37 | 3.3 | 3.3 | 3.38 | 3.29 | 57.15M |
| September 24, 2025 | 3.35 | 3.36 | 3.36 | 3.4 | 3.33 | 58.93M |
| September 23, 2025 | 3.35 | 3.34 | 3.34 | 3.35 | 3.28 | 69.71M |
| September 22, 2025 | 3.31 | 3.35 | 3.35 | 3.38 | 3.25 | 77.42M |
| September 19, 2025 | 3.34 | 3.3 | 3.3 | 3.35 | 3.27 | 63.86M |
| September 18, 2025 | 3.37 | 3.34 | 3.34 | 3.41 | 3.33 | 69.74M |
| September 17, 2025 | 3.42 | 3.37 | 3.37 | 3.43 | 3.36 | 67.76M |
| September 16, 2025 | 3.44 | 3.43 | 3.43 | 3.45 | 3.4 | 45.4M |
| September 15, 2025 | 3.42 | 3.43 | 3.43 | 3.46 | 3.37 | 83.77M |
| September 12, 2025 | 3.52 | 3.44 | 3.44 | 3.52 | 3.42 | 87.83M |
| September 11, 2025 | 3.52 | 3.52 | 3.52 | 3.54 | 3.48 | 59.65M |
| September 10, 2025 | 3.49 | 3.53 | 3.53 | 3.55 | 3.43 | 79.53M |
| September 09, 2025 | 3.49 | 3.47 | 3.47 | 3.53 | 3.44 | 80.65M |
| September 08, 2025 | 3.35 | 3.48 | 3.48 | 3.51 | 3.35 | 142.53M |
| September 05, 2025 | 3.35 | 3.35 | 3.35 | 3.37 | 3.3 | 75.78M |
| September 04, 2025 | 3.3 | 3.34 | 3.34 | 3.37 | 3.27 | 88.38M |
