3.05
-0.03(-0.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 3.08 | 3.05 | 3.05 | 3.09 | 3.03 | 188.89M |
| December 04, 2025 | 3.11 | 3.08 | 3.08 | 3.12 | 3.07 | 155.78M |
| December 03, 2025 | 3.11 | 3.11 | 3.11 | 3.14 | 3.1 | 141.93M |
| December 02, 2025 | 3.13 | 3.12 | 3.12 | 3.15 | 3.1 | 136.59M |
| December 01, 2025 | 3.08 | 3.13 | 3.13 | 3.13 | 3.07 | 230.26M |
| November 28, 2025 | 3.09 | 3.07 | 3.07 | 3.1 | 3.07 | 97.38M |
| November 27, 2025 | 3.09 | 3.09 | 3.09 | 3.1 | 3.07 | 100.26M |
| November 26, 2025 | 3.13 | 3.09 | 3.09 | 3.15 | 3.09 | 159.2M |
| November 25, 2025 | 3.08 | 3.13 | 3.13 | 3.13 | 3.06 | 176.61M |
| November 24, 2025 | 3.11 | 3.07 | 3.07 | 3.13 | 3.06 | 226.63M |
| November 21, 2025 | 3.16 | 3.1 | 3.1 | 3.18 | 3.1 | 247.67M |
| November 20, 2025 | 3.11 | 3.16 | 3.16 | 3.2 | 3.11 | 337.32M |
| November 19, 2025 | 3.08 | 3.11 | 3.11 | 3.12 | 3.08 | 156.3M |
| November 18, 2025 | 3.1 | 3.09 | 3.09 | 3.11 | 3.08 | 144.9M |
| November 17, 2025 | 3.11 | 3.1 | 3.1 | 3.12 | 3.08 | 171.86M |
| November 14, 2025 | 3.09 | 3.11 | 3.11 | 3.14 | 3.08 | 236.44M |
| November 13, 2025 | 3.1 | 3.09 | 3.09 | 3.11 | 3.06 | 160.69M |
| November 12, 2025 | 3.1 | 3.09 | 3.09 | 3.12 | 3.08 | 170.41M |
| November 11, 2025 | 3.1 | 3.1 | 3.1 | 3.1 | 3.08 | 91.54M |
| November 10, 2025 | 3.09 | 3.1 | 3.1 | 3.1 | 3.07 | 104.5M |
| November 07, 2025 | 3.07 | 3.09 | 3.09 | 3.11 | 3.06 | 212.11M |
| November 06, 2025 | 3.06 | 3.06 | 3.06 | 3.08 | 3.04 | 103.87M |
| November 05, 2025 | 3.07 | 3.06 | 3.06 | 3.08 | 3.05 | 139.13M |
| November 04, 2025 | 3.03 | 3.07 | 3.07 | 3.07 | 3.02 | 202.53M |
| November 03, 2025 | 3 | 3.03 | 3.03 | 3.03 | 2.99 | 146.74M |
| October 31, 2025 | 3.02 | 2.99 | 2.99 | 3.02 | 2.99 | 166.83M |
| October 30, 2025 | 3.02 | 3.02 | 3.02 | 3.04 | 3.02 | 107.62M |
| October 29, 2025 | 3.06 | 3.02 | 3.02 | 3.06 | 3.02 | 157.58M |
| October 28, 2025 | 3.08 | 3.06 | 3.06 | 3.09 | 3.05 | 200.38M |
| October 27, 2025 | 3.09 | 3.09 | 3.09 | 3.11 | 3.06 | 226.37M |
| October 24, 2025 | 3.12 | 3.1 | 3.1 | 3.14 | 3.09 | 204.91M |
| October 23, 2025 | 3.11 | 3.13 | 3.13 | 3.17 | 3.1 | 285.47M |
| October 22, 2025 | 3.05 | 3.11 | 3.11 | 3.11 | 3.04 | 318.89M |
| October 21, 2025 | 3.05 | 3.04 | 3.04 | 3.07 | 3.04 | 188.17M |
| October 20, 2025 | 3.06 | 3.05 | 3.05 | 3.07 | 3.01 | 228.31M |
| October 17, 2025 | 3.08 | 3.07 | 3.07 | 3.1 | 3.06 | 222.9M |
| October 16, 2025 | 3.07 | 3.08 | 3.08 | 3.09 | 3.05 | 216.7M |
| October 15, 2025 | 3.07 | 3.07 | 3.07 | 3.09 | 3.05 | 215.28M |
| October 14, 2025 | 3.02 | 3.08 | 3.08 | 3.08 | 3.01 | 276.69M |
| October 13, 2025 | 3 | 3.02 | 3.02 | 3.03 | 2.97 | 206.29M |
| October 10, 2025 | 2.98 | 3.02 | 3.02 | 3.03 | 2.98 | 187.79M |
| October 09, 2025 | 2.98 | 2.99 | 2.99 | 2.99 | 2.96 | 143.6M |
| September 30, 2025 | 3.01 | 2.98 | 2.98 | 3.01 | 2.97 | 169.5M |
| September 29, 2025 | 3 | 3 | 3 | 3.03 | 2.98 | 157.51M |
| September 26, 2025 | 3 | 3.01 | 3.01 | 3.02 | 2.98 | 125.94M |
| September 25, 2025 | 3.04 | 3 | 3 | 3.05 | 3 | 169.78M |
| September 24, 2025 | 3.05 | 3.04 | 3.04 | 3.1 | 3.04 | 218.88M |
| September 23, 2025 | 3.01 | 3.05 | 3.05 | 3.06 | 2.97 | 289.48M |
| September 22, 2025 | 3.03 | 3.01 | 3.01 | 3.04 | 3.01 | 101.64M |
| September 19, 2025 | 3 | 3.03 | 3.03 | 3.03 | 2.98 | 179.8M |
| September 18, 2025 | 3.04 | 3 | 3 | 3.05 | 3 | 179.02M |
| September 17, 2025 | 3.06 | 3.04 | 3.04 | 3.07 | 3.02 | 195.47M |
| September 16, 2025 | 3.07 | 3.06 | 3.06 | 3.09 | 3.05 | 156.53M |
| September 15, 2025 | 3.09 | 3.07 | 3.07 | 3.1 | 3.07 | 155.01M |
| September 12, 2025 | 3.12 | 3.09 | 3.09 | 3.14 | 3.09 | 166.76M |
| September 11, 2025 | 3.11 | 3.13 | 3.13 | 3.13 | 3.09 | 175.72M |
| September 10, 2025 | 3.09 | 3.12 | 3.12 | 3.12 | 3.08 | 148.05M |
| September 09, 2025 | 3.09 | 3.09 | 3.09 | 3.1 | 3.07 | 124.08M |
| September 08, 2025 | 3.08 | 3.09 | 3.09 | 3.13 | 3.07 | 188M |
| September 05, 2025 | 3.1 | 3.08 | 3.08 | 3.11 | 3.06 | 158.3M |