3.08
-0.02(-0.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.1 | 3.1 | 3.1 | 3.15 | 3.07 | 77.71M |
| December 03, 2025 | 3.09 | 3.09 | 3.09 | 3.11 | 3.08 | 76.21M |
| December 02, 2025 | 3.21 | 3.09 | 3.09 | 3.22 | 3.08 | 210.49M |
| December 01, 2025 | 3.11 | 3.23 | 3.23 | 3.25 | 3.11 | 158.38M |
| November 28, 2025 | 3.14 | 3.12 | 3.12 | 3.16 | 3.1 | 114.39M |
| November 27, 2025 | 3.2 | 3.13 | 3.13 | 3.2 | 3.12 | 101.21M |
| November 26, 2025 | 3.22 | 3.2 | 3.2 | 3.25 | 3.19 | 89.82M |
| November 25, 2025 | 3.18 | 3.21 | 3.21 | 3.25 | 3.16 | 105.85M |
| November 24, 2025 | 3.18 | 3.19 | 3.19 | 3.23 | 3.14 | 103.49M |
| November 21, 2025 | 3.22 | 3.16 | 3.16 | 3.25 | 3.15 | 133.13M |
| November 20, 2025 | 3.26 | 3.23 | 3.23 | 3.28 | 3.22 | 100.1M |
| November 19, 2025 | 3.28 | 3.27 | 3.27 | 3.32 | 3.25 | 124.23M |
| November 18, 2025 | 3.31 | 3.27 | 3.27 | 3.32 | 3.23 | 104.35M |
| November 17, 2025 | 3.33 | 3.31 | 3.31 | 3.35 | 3.27 | 110.51M |
| November 14, 2025 | 3.34 | 3.33 | 3.33 | 3.39 | 3.33 | 132.03M |
| November 13, 2025 | 3.34 | 3.34 | 3.34 | 3.4 | 3.29 | 178.57M |
| November 12, 2025 | 3.27 | 3.3 | 3.3 | 3.31 | 3.24 | 128M |
| November 11, 2025 | 3.25 | 3.27 | 3.27 | 3.29 | 3.24 | 97.3M |
| November 10, 2025 | 3.25 | 3.24 | 3.24 | 3.27 | 3.22 | 81.61M |
| November 07, 2025 | 3.24 | 3.25 | 3.25 | 3.28 | 3.22 | 90.37M |
| November 06, 2025 | 3.24 | 3.23 | 3.23 | 3.26 | 3.2 | 95.09M |
| November 05, 2025 | 3.17 | 3.24 | 3.24 | 3.28 | 3.16 | 133.02M |
| November 04, 2025 | 3.24 | 3.19 | 3.19 | 3.25 | 3.18 | 150.82M |
| November 03, 2025 | 3.27 | 3.25 | 3.25 | 3.29 | 3.22 | 121.23M |
| October 31, 2025 | 3.33 | 3.27 | 3.27 | 3.38 | 3.26 | 216.58M |
| October 30, 2025 | 3.32 | 3.37 | 3.37 | 3.49 | 3.32 | 426.04M |
| October 29, 2025 | 3.21 | 3.22 | 3.22 | 3.23 | 3.17 | 87.06M |
| October 28, 2025 | 3.19 | 3.2 | 3.2 | 3.23 | 3.18 | 112.51M |
| October 27, 2025 | 3.17 | 3.17 | 3.17 | 3.2 | 3.15 | 97.47M |
| October 24, 2025 | 3.24 | 3.18 | 3.18 | 3.29 | 3.17 | 126.22M |
| October 23, 2025 | 3.27 | 3.23 | 3.23 | 3.29 | 3.19 | 115.73M |
| October 22, 2025 | 3.25 | 3.26 | 3.26 | 3.29 | 3.21 | 142.88M |
| October 21, 2025 | 3.24 | 3.27 | 3.27 | 3.31 | 3.2 | 175.21M |
| October 20, 2025 | 3.17 | 3.25 | 3.25 | 3.28 | 3.14 | 172.64M |
| October 17, 2025 | 3.14 | 3.16 | 3.16 | 3.2 | 3.13 | 134.2M |
| October 16, 2025 | 3.17 | 3.14 | 3.14 | 3.23 | 3.12 | 118.95M |
| October 15, 2025 | 3.17 | 3.16 | 3.16 | 3.19 | 3.12 | 126.7M |
| October 14, 2025 | 3.23 | 3.18 | 3.18 | 3.24 | 3.16 | 139.79M |
| October 13, 2025 | 3.09 | 3.21 | 3.21 | 3.33 | 3.07 | 287.07M |
| October 10, 2025 | 3.04 | 3.14 | 3.14 | 3.16 | 3.04 | 173.56M |
| October 09, 2025 | 3.01 | 3.05 | 3.05 | 3.06 | 3 | 131.93M |
| September 30, 2025 | 3.02 | 3.04 | 3.04 | 3.05 | 3.02 | 78.79M |
| September 29, 2025 | 3.03 | 3.05 | 3.05 | 3.06 | 2.98 | 103.5M |
| September 26, 2025 | 3.04 | 3.03 | 3.03 | 3.06 | 3.03 | 75.91M |
| September 25, 2025 | 3.09 | 3.05 | 3.05 | 3.1 | 3.03 | 110.89M |
| September 24, 2025 | 3.09 | 3.11 | 3.11 | 3.15 | 3.06 | 125.74M |
| September 23, 2025 | 3.09 | 3.07 | 3.07 | 3.11 | 3.03 | 138.66M |
| September 22, 2025 | 3.23 | 3.12 | 3.12 | 3.23 | 3.1 | 153.54M |
| September 19, 2025 | 3.23 | 3.23 | 3.23 | 3.28 | 3.19 | 143.52M |
| September 18, 2025 | 3.3 | 3.23 | 3.23 | 3.33 | 3.2 | 198.48M |
| September 17, 2025 | 3.29 | 3.32 | 3.32 | 3.4 | 3.27 | 236.55M |
| September 16, 2025 | 3.31 | 3.26 | 3.26 | 3.34 | 3.22 | 216.53M |
| September 15, 2025 | 3.32 | 3.33 | 3.33 | 3.41 | 3.29 | 256.4M |
| September 12, 2025 | 3.43 | 3.28 | 3.28 | 3.47 | 3.28 | 280.9M |
| September 11, 2025 | 3.32 | 3.32 | 3.32 | 3.36 | 3.27 | 243.56M |
| September 10, 2025 | 3.28 | 3.36 | 3.36 | 3.38 | 3.25 | 342.94M |
| September 09, 2025 | 3.3 | 3.29 | 3.29 | 3.39 | 3.23 | 487.54M |
| September 08, 2025 | 3.12 | 3.36 | 3.36 | 3.36 | 3.12 | 442.31M |
| September 05, 2025 | 3.05 | 3.05 | 3.05 | 3.1 | 3.01 | 243.59M |
| September 04, 2025 | 2.96 | 3.06 | 3.06 | 3.07 | 2.95 | 326.13M |