3.02
+0.11(+3.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2.99 | 2.91 | 2.91 | 3.01 | 2.89 | 62.41M |
| December 03, 2025 | 2.93 | 2.96 | 2.96 | 3.01 | 2.91 | 71.47M |
| December 02, 2025 | 2.95 | 3.01 | 3.01 | 3.04 | 2.89 | 74.88M |
| December 01, 2025 | 2.91 | 2.96 | 2.96 | 3.06 | 2.91 | 85.23M |
| November 28, 2025 | 2.84 | 2.88 | 2.88 | 2.88 | 2.8 | 41.09M |
| November 27, 2025 | 2.88 | 2.83 | 2.83 | 2.89 | 2.82 | 39.66M |
| November 26, 2025 | 2.88 | 2.86 | 2.86 | 2.92 | 2.85 | 43.52M |
| November 25, 2025 | 2.87 | 2.89 | 2.89 | 2.92 | 2.85 | 42.97M |
| November 24, 2025 | 2.88 | 2.85 | 2.85 | 2.9 | 2.82 | 47.78M |
| November 21, 2025 | 3.09 | 2.85 | 2.85 | 3.09 | 2.84 | 95.63M |
| November 20, 2025 | 3.11 | 3.09 | 3.09 | 3.18 | 3.06 | 57.37M |
| November 19, 2025 | 3.15 | 3.09 | 3.09 | 3.2 | 3.06 | 48.63M |
| November 18, 2025 | 3.25 | 3.14 | 3.14 | 3.27 | 3.09 | 79.11M |
| November 17, 2025 | 3.33 | 3.27 | 3.27 | 3.33 | 3.25 | 69.98M |
| November 14, 2025 | 3.36 | 3.34 | 3.34 | 3.45 | 3.34 | 70.54M |
| November 13, 2025 | 3.36 | 3.39 | 3.39 | 3.42 | 3.32 | 99.15M |
| November 12, 2025 | 3.26 | 3.36 | 3.36 | 3.45 | 3.26 | 120.27M |
| November 11, 2025 | 3.38 | 3.28 | 3.28 | 3.38 | 3.26 | 65.19M |
| November 10, 2025 | 3.31 | 3.34 | 3.34 | 3.38 | 3.27 | 87.08M |
| November 07, 2025 | 3.3 | 3.33 | 3.33 | 3.37 | 3.27 | 116.44M |
| November 06, 2025 | 3.2 | 3.35 | 3.35 | 3.43 | 3.18 | 171.74M |
| November 05, 2025 | 3.1 | 3.21 | 3.21 | 3.24 | 3.08 | 82.43M |
| November 04, 2025 | 3.15 | 3.15 | 3.15 | 3.19 | 3.11 | 59.64M |
| November 03, 2025 | 3.12 | 3.16 | 3.16 | 3.16 | 3.07 | 61.86M |
| October 31, 2025 | 3.16 | 3.13 | 3.13 | 3.19 | 3.11 | 66M |
| October 30, 2025 | 3.15 | 3.15 | 3.15 | 3.22 | 3.13 | 91.25M |
| October 29, 2025 | 3.09 | 3.19 | 3.19 | 3.23 | 3.04 | 147.05M |
| October 28, 2025 | 3.09 | 3.12 | 3.12 | 3.22 | 3.08 | 170.86M |
| October 27, 2025 | 3.02 | 2.98 | 2.98 | 3.04 | 2.95 | 53.14M |
| October 24, 2025 | 3.01 | 3.02 | 3.02 | 3.18 | 3 | 75.52M |
| October 23, 2025 | 2.92 | 3.01 | 3.01 | 3.02 | 2.89 | 55.31M |
| October 22, 2025 | 2.92 | 2.93 | 2.93 | 2.95 | 2.88 | 38M |
| October 21, 2025 | 2.9 | 2.95 | 2.95 | 2.97 | 2.88 | 43.53M |
| October 20, 2025 | 2.9 | 2.9 | 2.9 | 2.92 | 2.87 | 41.56M |
| October 17, 2025 | 2.96 | 2.89 | 2.89 | 3.03 | 2.89 | 52.51M |
| October 16, 2025 | 3.02 | 2.95 | 2.95 | 3.03 | 2.93 | 53.51M |
| October 15, 2025 | 3.04 | 3.03 | 3.03 | 3.11 | 3 | 61.38M |
| October 14, 2025 | 3.06 | 3.05 | 3.05 | 3.17 | 3.02 | 98.24M |
| October 13, 2025 | 2.9 | 3.04 | 3.04 | 3.05 | 2.86 | 75.8M |
| October 10, 2025 | 2.98 | 3.03 | 3.03 | 3.06 | 2.97 | 86.96M |
| October 09, 2025 | 3 | 3.03 | 3.03 | 3.04 | 2.96 | 101.51M |
| September 30, 2025 | 2.9 | 2.95 | 2.95 | 2.97 | 2.88 | 89.09M |
| September 29, 2025 | 2.86 | 2.89 | 2.89 | 2.89 | 2.83 | 73.25M |
| September 26, 2025 | 2.76 | 2.82 | 2.82 | 2.95 | 2.75 | 88.9M |
| September 25, 2025 | 2.84 | 2.79 | 2.79 | 2.9 | 2.78 | 82.85M |
| September 24, 2025 | 2.78 | 2.83 | 2.83 | 2.83 | 2.75 | 57.04M |
| September 23, 2025 | 2.89 | 2.8 | 2.8 | 2.9 | 2.75 | 86.52M |
| September 22, 2025 | 2.97 | 2.9 | 2.9 | 2.98 | 2.87 | 93.66M |
| September 19, 2025 | 3.05 | 2.97 | 2.97 | 3.15 | 2.95 | 157.16M |
| September 18, 2025 | 3.32 | 3.08 | 3.08 | 3.32 | 3.05 | 305.21M |
| September 17, 2025 | 2.92 | 3.26 | 3.26 | 3.26 | 2.86 | 258.42M |
| September 16, 2025 | 3 | 2.96 | 2.96 | 3.01 | 2.89 | 162.57M |
| September 15, 2025 | 2.84 | 3.04 | 3.04 | 3.15 | 2.83 | 219.56M |
| September 12, 2025 | 2.77 | 2.86 | 2.86 | 2.93 | 2.76 | 127.78M |
| September 11, 2025 | 2.73 | 2.75 | 2.75 | 2.77 | 2.68 | 45.56M |
| September 10, 2025 | 2.71 | 2.74 | 2.74 | 2.78 | 2.7 | 49.73M |
| September 09, 2025 | 2.68 | 2.73 | 2.73 | 2.76 | 2.68 | 66.61M |
| September 08, 2025 | 2.66 | 2.7 | 2.7 | 2.73 | 2.65 | 50.26M |
| September 05, 2025 | 2.61 | 2.65 | 2.65 | 2.66 | 2.58 | 46.44M |
| September 04, 2025 | 2.67 | 2.61 | 2.61 | 2.69 | 2.57 | 62.41M |