3.53
+0.03(+0.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3.51 | 3.5 | 3.5 | 3.52 | 3.49 | 148.27M |
| December 23, 2025 | 3.52 | 3.51 | 3.51 | 3.54 | 3.5 | 173.95M |
| December 22, 2025 | 3.55 | 3.52 | 3.52 | 3.56 | 3.51 | 184.86M |
| December 19, 2025 | 3.56 | 3.56 | 3.56 | 3.57 | 3.54 | 208.13M |
| December 18, 2025 | 3.51 | 3.56 | 3.56 | 3.57 | 3.49 | 223.19M |
| December 17, 2025 | 3.5 | 3.52 | 3.52 | 3.53 | 3.47 | 205.5M |
| December 16, 2025 | 3.54 | 3.5 | 3.5 | 3.55 | 3.49 | 209.4M |
| December 15, 2025 | 3.51 | 3.54 | 3.54 | 3.55 | 3.5 | 198.08M |
| December 12, 2025 | 3.5 | 3.5 | 3.5 | 3.52 | 3.47 | 229.32M |
| December 11, 2025 | 3.5 | 3.5 | 3.5 | 3.51 | 3.49 | 164.06M |
| December 10, 2025 | 3.52 | 3.49 | 3.49 | 3.53 | 3.47 | 224.65M |
| December 09, 2025 | 3.56 | 3.52 | 3.52 | 3.57 | 3.51 | 199.65M |
| December 08, 2025 | 3.52 | 3.56 | 3.56 | 3.58 | 3.52 | 241.26M |
| December 05, 2025 | 3.54 | 3.52 | 3.52 | 3.55 | 3.5 | 204.52M |
| December 04, 2025 | 3.55 | 3.54 | 3.54 | 3.56 | 3.52 | 194.15M |
| December 03, 2025 | 3.58 | 3.55 | 3.55 | 3.6 | 3.54 | 258.8M |
| December 02, 2025 | 3.6 | 3.59 | 3.59 | 3.62 | 3.56 | 227.32M |
| December 01, 2025 | 3.6 | 3.6 | 3.6 | 3.62 | 3.58 | 276.31M |
| November 28, 2025 | 3.64 | 3.61 | 3.61 | 3.65 | 3.6 | 268.6M |
| November 27, 2025 | 3.63 | 3.65 | 3.65 | 3.66 | 3.59 | 266.58M |
| November 26, 2025 | 3.66 | 3.62 | 3.62 | 3.68 | 3.61 | 301.87M |
| November 25, 2025 | 3.6 | 3.65 | 3.65 | 3.66 | 3.58 | 318.89M |
| November 24, 2025 | 3.6 | 3.58 | 3.58 | 3.62 | 3.56 | 394.65M |
| November 21, 2025 | 3.65 | 3.6 | 3.6 | 3.68 | 3.58 | 465.38M |
| November 20, 2025 | 3.59 | 3.67 | 3.67 | 3.72 | 3.58 | 517.95M |
| November 19, 2025 | 3.53 | 3.6 | 3.6 | 3.61 | 3.52 | 421.44M |
| November 18, 2025 | 3.54 | 3.53 | 3.53 | 3.55 | 3.51 | 244.44M |
| November 17, 2025 | 3.53 | 3.54 | 3.54 | 3.57 | 3.49 | 423.93M |
| November 14, 2025 | 3.5 | 3.51 | 3.51 | 3.54 | 3.49 | 330.21M |
| November 13, 2025 | 3.51 | 3.5 | 3.5 | 3.52 | 3.46 | 299.65M |
| November 12, 2025 | 3.49 | 3.5 | 3.5 | 3.53 | 3.49 | 283.87M |
| November 11, 2025 | 3.49 | 3.48 | 3.48 | 3.51 | 3.48 | 174.2M |
| November 10, 2025 | 3.44 | 3.49 | 3.49 | 3.5 | 3.43 | 289.11M |
| November 07, 2025 | 3.44 | 3.45 | 3.45 | 3.47 | 3.44 | 218.3M |
| November 06, 2025 | 3.45 | 3.44 | 3.44 | 3.47 | 3.42 | 206.18M |
| November 05, 2025 | 3.46 | 3.45 | 3.45 | 3.47 | 3.43 | 261.32M |
| November 04, 2025 | 3.41 | 3.46 | 3.46 | 3.48 | 3.41 | 393.93M |
| November 03, 2025 | 3.34 | 3.41 | 3.41 | 3.42 | 3.34 | 423.03M |
| October 31, 2025 | 3.39 | 3.34 | 3.34 | 3.4 | 3.33 | 591.54M |
| October 30, 2025 | 3.44 | 3.45 | 3.45 | 3.47 | 3.44 | 237.86M |
| October 29, 2025 | 3.5 | 3.44 | 3.44 | 3.5 | 3.43 | 304.3M |
| October 28, 2025 | 3.52 | 3.5 | 3.5 | 3.54 | 3.47 | 305.73M |
| October 27, 2025 | 3.52 | 3.53 | 3.53 | 3.56 | 3.46 | 446.26M |
| October 24, 2025 | 3.54 | 3.53 | 3.53 | 3.57 | 3.52 | 376.54M |
| October 23, 2025 | 3.51 | 3.54 | 3.54 | 3.56 | 3.48 | 433.54M |
| October 22, 2025 | 3.45 | 3.5 | 3.5 | 3.52 | 3.44 | 431.86M |
| October 21, 2025 | 3.46 | 3.45 | 3.45 | 3.47 | 3.43 | 298.58M |
| October 20, 2025 | 3.44 | 3.47 | 3.47 | 3.48 | 3.38 | 399.81M |
| October 17, 2025 | 3.46 | 3.43 | 3.43 | 3.49 | 3.43 | 375.57M |
| October 16, 2025 | 3.44 | 3.47 | 3.47 | 3.48 | 3.42 | 393.76M |
| October 15, 2025 | 3.43 | 3.44 | 3.44 | 3.45 | 3.4 | 374.64M |
| October 14, 2025 | 3.34 | 3.42 | 3.42 | 3.45 | 3.33 | 603.41M |
| October 13, 2025 | 3.33 | 3.35 | 3.35 | 3.37 | 3.28 | 508.86M |
| October 10, 2025 | 3.35 | 3.35 | 3.35 | 3.42 | 3.35 | 701.48M |
| October 09, 2025 | 3.36 | 3.36 | 3.36 | 3.37 | 3.32 | 529.39M |
| September 30, 2025 | 3.4 | 3.36 | 3.36 | 3.41 | 3.35 | 304.4M |
| September 29, 2025 | 3.43 | 3.4 | 3.4 | 3.44 | 3.39 | 372.18M |
| September 26, 2025 | 3.44 | 3.43 | 3.43 | 3.46 | 3.39 | 252.8M |
| September 25, 2025 | 3.47 | 3.44 | 3.44 | 3.47 | 3.42 | 233.09M |
| September 24, 2025 | 3.48 | 3.47 | 3.47 | 3.51 | 3.45 | 257.45M |