3.39
+0.1(+3.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 3.27 | 3.39 | 3.39 | 3.4 | 3.27 | 317.42M |
| December 04, 2025 | 3.32 | 3.29 | 3.29 | 3.36 | 3.28 | 217.85M |
| December 03, 2025 | 3.23 | 3.27 | 3.27 | 3.31 | 3.21 | 197.86M |
| December 02, 2025 | 3.23 | 3.24 | 3.24 | 3.25 | 3.19 | 135.9M |
| December 01, 2025 | 3.3 | 3.25 | 3.25 | 3.35 | 3.23 | 396.78M |
| November 28, 2025 | 3.17 | 3.18 | 3.18 | 3.19 | 3.13 | 129.95M |
| November 27, 2025 | 3.2 | 3.17 | 3.17 | 3.21 | 3.17 | 109.66M |
| November 26, 2025 | 3.22 | 3.19 | 3.19 | 3.23 | 3.18 | 131.64M |
| November 25, 2025 | 3.22 | 3.21 | 3.21 | 3.23 | 3.2 | 117.49M |
| November 24, 2025 | 3.19 | 3.21 | 3.21 | 3.23 | 3.18 | 122.69M |
| November 21, 2025 | 3.28 | 3.19 | 3.19 | 3.29 | 3.18 | 203.15M |
| November 20, 2025 | 3.3 | 3.31 | 3.31 | 3.34 | 3.29 | 151.02M |
| November 19, 2025 | 3.29 | 3.3 | 3.3 | 3.31 | 3.27 | 122.53M |
| November 18, 2025 | 3.34 | 3.29 | 3.29 | 3.35 | 3.27 | 188.89M |
| November 17, 2025 | 3.38 | 3.35 | 3.35 | 3.39 | 3.33 | 175.01M |
| November 14, 2025 | 3.44 | 3.38 | 3.38 | 3.44 | 3.38 | 318.73M |
| November 13, 2025 | 3.45 | 3.48 | 3.48 | 3.53 | 3.44 | 525.55M |
| November 12, 2025 | 3.51 | 3.45 | 3.45 | 3.51 | 3.42 | 245.39M |
| November 11, 2025 | 3.51 | 3.51 | 3.51 | 3.58 | 3.49 | 404.65M |
| November 10, 2025 | 3.49 | 3.49 | 3.49 | 3.56 | 3.48 | 258.83M |
| November 07, 2025 | 3.48 | 3.49 | 3.49 | 3.53 | 3.45 | 142.61M |
| November 06, 2025 | 3.47 | 3.49 | 3.49 | 3.54 | 3.47 | 205.87M |
| November 05, 2025 | 3.42 | 3.49 | 3.49 | 3.51 | 3.41 | 125.55M |
| November 04, 2025 | 3.52 | 3.48 | 3.48 | 3.55 | 3.45 | 118.44M |
| November 03, 2025 | 3.5 | 3.53 | 3.53 | 3.54 | 3.46 | 156.37M |
| October 31, 2025 | 3.6 | 3.49 | 3.49 | 3.63 | 3.49 | 344.81M |
| October 30, 2025 | 3.67 | 3.7 | 3.7 | 3.82 | 3.66 | 285.59M |
| October 29, 2025 | 3.64 | 3.7 | 3.7 | 3.7 | 3.58 | 188.05M |
| October 28, 2025 | 3.8 | 3.65 | 3.65 | 3.81 | 3.63 | 243.54M |
| October 27, 2025 | 3.8 | 3.82 | 3.82 | 3.88 | 3.77 | 242.65M |
| October 24, 2025 | 3.7 | 3.74 | 3.74 | 3.76 | 3.69 | 174.05M |
| October 23, 2025 | 3.68 | 3.68 | 3.68 | 3.69 | 3.59 | 122.99M |
| October 22, 2025 | 3.67 | 3.68 | 3.68 | 3.71 | 3.65 | 112.98M |
| October 21, 2025 | 3.69 | 3.71 | 3.71 | 3.75 | 3.69 | 144.96M |
| October 20, 2025 | 3.72 | 3.67 | 3.67 | 3.74 | 3.66 | 172.6M |
| October 17, 2025 | 3.83 | 3.71 | 3.71 | 3.83 | 3.7 | 199.51M |
| October 16, 2025 | 3.9 | 3.82 | 3.82 | 3.92 | 3.79 | 183.79M |
| October 15, 2025 | 3.94 | 3.94 | 3.94 | 4.03 | 3.86 | 243.35M |
| October 14, 2025 | 4.12 | 3.94 | 3.94 | 4.17 | 3.91 | 395.43M |
| October 13, 2025 | 3.91 | 4 | 4 | 4.07 | 3.83 | 504.3M |
| October 10, 2025 | 4.01 | 4.05 | 4.05 | 4.3 | 3.97 | 616.1M |
| October 09, 2025 | 4 | 4.14 | 4.14 | 4.24 | 3.91 | 889.37M |
| September 30, 2025 | 3.5 | 3.85 | 3.85 | 3.85 | 3.48 | 489.97M |
| September 29, 2025 | 3.42 | 3.5 | 3.5 | 3.52 | 3.4 | 152.35M |
| September 26, 2025 | 3.41 | 3.41 | 3.41 | 3.45 | 3.38 | 113.28M |
| September 25, 2025 | 3.38 | 3.43 | 3.43 | 3.5 | 3.38 | 216.44M |
| September 24, 2025 | 3.33 | 3.31 | 3.31 | 3.33 | 3.28 | 66.54M |
| September 23, 2025 | 3.31 | 3.32 | 3.32 | 3.32 | 3.25 | 106.3M |
| September 22, 2025 | 3.36 | 3.3 | 3.3 | 3.37 | 3.27 | 79.21M |
| September 19, 2025 | 3.37 | 3.37 | 3.37 | 3.4 | 3.35 | 86.94M |
| September 18, 2025 | 3.46 | 3.38 | 3.38 | 3.48 | 3.35 | 125.74M |
| September 17, 2025 | 3.48 | 3.46 | 3.46 | 3.5 | 3.42 | 85.35M |
| September 16, 2025 | 3.52 | 3.49 | 3.49 | 3.59 | 3.42 | 151.7M |
| September 15, 2025 | 3.48 | 3.48 | 3.48 | 3.53 | 3.45 | 102.45M |
| September 12, 2025 | 3.43 | 3.48 | 3.48 | 3.5 | 3.42 | 132.71M |
| September 11, 2025 | 3.38 | 3.43 | 3.43 | 3.44 | 3.38 | 99.43M |
| September 10, 2025 | 3.41 | 3.39 | 3.39 | 3.42 | 3.35 | 106M |
| September 09, 2025 | 3.46 | 3.43 | 3.43 | 3.5 | 3.41 | 93.78M |
| September 08, 2025 | 3.43 | 3.47 | 3.47 | 3.49 | 3.41 | 128.86M |
| September 05, 2025 | 3.39 | 3.43 | 3.43 | 3.44 | 3.35 | 126.25M |