3.40
+0.02(+0.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 3.37 | 3.4 | 3.4 | 3.43 | 3.35 | 44.17M |
| December 24, 2025 | 3.32 | 3.38 | 3.38 | 3.4 | 3.31 | 48.03M |
| December 23, 2025 | 3.36 | 3.31 | 3.31 | 3.37 | 3.3 | 40.55M |
| December 22, 2025 | 3.39 | 3.37 | 3.37 | 3.41 | 3.36 | 37.88M |
| December 19, 2025 | 3.31 | 3.39 | 3.39 | 3.41 | 3.3 | 67.22M |
| December 18, 2025 | 3.34 | 3.3 | 3.3 | 3.35 | 3.29 | 31.47M |
| December 17, 2025 | 3.34 | 3.33 | 3.33 | 3.35 | 3.27 | 37.75M |
| December 16, 2025 | 3.32 | 3.33 | 3.33 | 3.44 | 3.32 | 50.05M |
| December 15, 2025 | 3.28 | 3.31 | 3.31 | 3.35 | 3.24 | 39.51M |
| December 12, 2025 | 3.33 | 3.29 | 3.29 | 3.35 | 3.29 | 49.74M |
| December 11, 2025 | 3.43 | 3.33 | 3.33 | 3.44 | 3.33 | 50.06M |
| December 10, 2025 | 3.43 | 3.43 | 3.43 | 3.45 | 3.41 | 26.5M |
| December 09, 2025 | 3.47 | 3.43 | 3.43 | 3.48 | 3.43 | 28.71M |
| December 08, 2025 | 3.5 | 3.48 | 3.48 | 3.54 | 3.47 | 35.88M |
| December 05, 2025 | 3.42 | 3.49 | 3.49 | 3.49 | 3.4 | 39.22M |
| December 04, 2025 | 3.46 | 3.42 | 3.42 | 3.48 | 3.42 | 28.91M |
| December 03, 2025 | 3.52 | 3.47 | 3.47 | 3.53 | 3.46 | 32.99M |
| December 02, 2025 | 3.51 | 3.53 | 3.53 | 3.54 | 3.47 | 37.25M |
| December 01, 2025 | 3.49 | 3.51 | 3.51 | 3.53 | 3.49 | 26.23M |
| November 28, 2025 | 3.48 | 3.5 | 3.5 | 3.51 | 3.45 | 34.28M |
| November 27, 2025 | 3.58 | 3.49 | 3.49 | 3.59 | 3.49 | 45.82M |
| November 26, 2025 | 3.51 | 3.57 | 3.57 | 3.59 | 3.5 | 57.67M |
| November 25, 2025 | 3.53 | 3.51 | 3.51 | 3.54 | 3.5 | 41.28M |
| November 24, 2025 | 3.48 | 3.52 | 3.52 | 3.54 | 3.48 | 34.09M |
| November 21, 2025 | 3.6 | 3.48 | 3.48 | 3.62 | 3.46 | 66.61M |
| November 20, 2025 | 3.68 | 3.63 | 3.63 | 3.71 | 3.63 | 39.46M |
| November 19, 2025 | 3.69 | 3.7 | 3.7 | 3.72 | 3.63 | 49.82M |
| November 18, 2025 | 3.75 | 3.7 | 3.7 | 3.76 | 3.63 | 68.24M |
| November 17, 2025 | 3.8 | 3.77 | 3.77 | 3.85 | 3.76 | 71.35M |
| November 14, 2025 | 3.75 | 3.76 | 3.76 | 3.82 | 3.73 | 67.79M |
| November 13, 2025 | 3.78 | 3.76 | 3.76 | 3.79 | 3.73 | 58.8M |
| November 12, 2025 | 3.72 | 3.77 | 3.77 | 3.84 | 3.68 | 98.41M |
| November 11, 2025 | 3.74 | 3.73 | 3.73 | 3.76 | 3.7 | 48.16M |
| November 10, 2025 | 3.66 | 3.74 | 3.74 | 3.75 | 3.64 | 70.96M |
| November 07, 2025 | 3.61 | 3.68 | 3.68 | 3.77 | 3.59 | 94.43M |
| November 06, 2025 | 3.64 | 3.62 | 3.62 | 3.65 | 3.6 | 38.51M |
| November 05, 2025 | 3.59 | 3.63 | 3.63 | 3.65 | 3.58 | 48.97M |
| November 04, 2025 | 3.64 | 3.62 | 3.62 | 3.65 | 3.58 | 42.31M |
| November 03, 2025 | 3.62 | 3.64 | 3.64 | 3.65 | 3.58 | 48.26M |
| October 31, 2025 | 3.59 | 3.61 | 3.61 | 3.62 | 3.58 | 45.28M |
| October 30, 2025 | 3.62 | 3.58 | 3.58 | 3.64 | 3.56 | 62.48M |
| October 29, 2025 | 3.64 | 3.63 | 3.63 | 3.66 | 3.56 | 87.19M |
| October 28, 2025 | 3.69 | 3.69 | 3.69 | 3.74 | 3.67 | 61.68M |
| October 27, 2025 | 3.71 | 3.7 | 3.7 | 3.73 | 3.68 | 51.45M |
| October 24, 2025 | 3.73 | 3.7 | 3.7 | 3.78 | 3.7 | 60.62M |
| October 23, 2025 | 3.81 | 3.75 | 3.75 | 3.83 | 3.68 | 104.58M |
| October 22, 2025 | 3.75 | 3.86 | 3.86 | 3.93 | 3.73 | 181.79M |
| October 21, 2025 | 3.77 | 3.75 | 3.75 | 3.78 | 3.73 | 96.54M |
| October 20, 2025 | 3.81 | 3.75 | 3.75 | 3.85 | 3.72 | 201.01M |
| October 17, 2025 | 3.52 | 3.86 | 3.86 | 3.86 | 3.52 | 211.81M |
| October 16, 2025 | 3.6 | 3.51 | 3.51 | 3.6 | 3.51 | 52.55M |
| October 15, 2025 | 3.59 | 3.61 | 3.61 | 3.62 | 3.55 | 53.78M |
| October 14, 2025 | 3.57 | 3.6 | 3.6 | 3.64 | 3.56 | 76.34M |
| October 13, 2025 | 3.4 | 3.56 | 3.56 | 3.57 | 3.4 | 61.15M |
| October 10, 2025 | 3.55 | 3.58 | 3.58 | 3.66 | 3.52 | 74.2M |
| October 09, 2025 | 3.54 | 3.55 | 3.55 | 3.58 | 3.52 | 57.65M |
| September 30, 2025 | 3.52 | 3.53 | 3.53 | 3.56 | 3.51 | 55.27M |
| September 29, 2025 | 3.52 | 3.52 | 3.52 | 3.54 | 3.46 | 51.56M |
| September 26, 2025 | 3.53 | 3.53 | 3.53 | 3.58 | 3.52 | 53.85M |
| September 25, 2025 | 3.6 | 3.53 | 3.53 | 3.61 | 3.52 | 64.17M |