3.04
+0.03(+1.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.06 | 3.01 | 3.01 | 3.08 | 3 | 27.57M |
| December 03, 2025 | 3.14 | 3.06 | 3.06 | 3.19 | 3.05 | 45.29M |
| December 02, 2025 | 3.15 | 3.17 | 3.17 | 3.2 | 3.09 | 36.02M |
| December 01, 2025 | 3.2 | 3.15 | 3.15 | 3.22 | 3.13 | 36.14M |
| November 28, 2025 | 3.13 | 3.2 | 3.2 | 3.21 | 3.09 | 42.31M |
| November 27, 2025 | 3.14 | 3.12 | 3.12 | 3.19 | 3.1 | 35.98M |
| November 26, 2025 | 3.16 | 3.15 | 3.15 | 3.22 | 3.12 | 37.7M |
| November 25, 2025 | 3.19 | 3.17 | 3.17 | 3.2 | 3.14 | 39.94M |
| November 24, 2025 | 3.2 | 3.15 | 3.15 | 3.27 | 3.12 | 46.54M |
| November 21, 2025 | 3.44 | 3.19 | 3.19 | 3.47 | 3.19 | 77.4M |
| November 20, 2025 | 3.54 | 3.46 | 3.46 | 3.54 | 3.44 | 32.89M |
| November 19, 2025 | 3.62 | 3.54 | 3.54 | 3.62 | 3.44 | 44.05M |
| November 18, 2025 | 3.74 | 3.63 | 3.63 | 3.75 | 3.59 | 55.3M |
| November 17, 2025 | 3.71 | 3.77 | 3.77 | 3.77 | 3.64 | 59.2M |
| November 14, 2025 | 3.81 | 3.69 | 3.69 | 3.83 | 3.68 | 76.08M |
| November 13, 2025 | 3.97 | 3.86 | 3.86 | 3.97 | 3.83 | 79.45M |
| November 12, 2025 | 3.88 | 3.97 | 3.97 | 3.99 | 3.79 | 102.39M |
| November 11, 2025 | 3.91 | 3.85 | 3.85 | 3.94 | 3.78 | 65.53M |
| November 10, 2025 | 3.85 | 3.91 | 3.91 | 4.02 | 3.85 | 98.16M |
| November 07, 2025 | 3.88 | 3.83 | 3.83 | 3.92 | 3.8 | 78.37M |
| November 06, 2025 | 3.9 | 3.86 | 3.86 | 3.93 | 3.8 | 84.78M |
| November 05, 2025 | 3.92 | 3.9 | 3.9 | 3.98 | 3.71 | 135.65M |
| November 04, 2025 | 3.98 | 3.89 | 3.89 | 4.13 | 3.75 | 258.77M |
| November 03, 2025 | 3.48 | 3.75 | 3.75 | 3.75 | 3.48 | 156.33M |
| October 31, 2025 | 3.39 | 3.41 | 3.41 | 3.43 | 3.36 | 46.1M |
| October 30, 2025 | 3.37 | 3.42 | 3.42 | 3.48 | 3.36 | 62.02M |
| October 29, 2025 | 3.48 | 3.43 | 3.43 | 3.5 | 3.37 | 92.71M |
| October 28, 2025 | 3.49 | 3.52 | 3.52 | 3.55 | 3.42 | 93.97M |
| October 27, 2025 | 3.57 | 3.47 | 3.47 | 3.66 | 3.47 | 173.47M |
| October 24, 2025 | 3.33 | 3.66 | 3.66 | 3.66 | 3.3 | 235.69M |
| October 23, 2025 | 3.43 | 3.33 | 3.33 | 3.44 | 3.25 | 52.23M |
| October 22, 2025 | 3.55 | 3.39 | 3.39 | 3.57 | 3.37 | 63.09M |
| October 21, 2025 | 3.48 | 3.5 | 3.5 | 3.61 | 3.4 | 70.1M |
| October 20, 2025 | 3.48 | 3.46 | 3.46 | 3.56 | 3.43 | 68.67M |
| October 17, 2025 | 3.56 | 3.41 | 3.41 | 3.61 | 3.41 | 78.59M |
| October 16, 2025 | 3.58 | 3.55 | 3.55 | 3.61 | 3.51 | 80.18M |
| October 15, 2025 | 3.58 | 3.68 | 3.68 | 3.68 | 3.45 | 140.24M |
| October 14, 2025 | 3.55 | 3.57 | 3.57 | 3.88 | 3.51 | 211.41M |
| October 13, 2025 | 3.35 | 3.53 | 3.53 | 3.61 | 3.35 | 138.02M |
| October 10, 2025 | 3.43 | 3.49 | 3.49 | 3.62 | 3.32 | 206.03M |
| October 09, 2025 | 3.08 | 3.39 | 3.39 | 3.39 | 3.08 | 53.19M |
| September 30, 2025 | 3.1 | 3.08 | 3.08 | 3.13 | 3.03 | 60.65M |
| September 29, 2025 | 3.25 | 3.07 | 3.07 | 3.27 | 3 | 78.34M |
| September 26, 2025 | 3.35 | 3.13 | 3.13 | 3.4 | 3.13 | 139.29M |
| September 25, 2025 | 3.27 | 3.47 | 3.47 | 3.52 | 3.19 | 171.64M |
| September 24, 2025 | 3.57 | 3.35 | 3.35 | 3.66 | 3.31 | 243.8M |
| September 23, 2025 | 3.17 | 3.43 | 3.43 | 3.43 | 3.14 | 67.54M |
| September 22, 2025 | 3.17 | 3.12 | 3.12 | 3.3 | 3.06 | 164.63M |
| September 19, 2025 | 3.32 | 3.21 | 3.21 | 3.57 | 3.16 | 292.4M |
| September 18, 2025 | 2.99 | 3.31 | 3.31 | 3.31 | 2.98 | 274.55M |
| September 17, 2025 | 3 | 3.01 | 3.01 | 3.07 | 2.95 | 141.94M |
| September 16, 2025 | 3.27 | 3 | 3 | 3.29 | 2.98 | 244.04M |
| September 15, 2025 | 2.81 | 3.08 | 3.08 | 3.08 | 2.81 | 92.74M |
| September 12, 2025 | 2.77 | 2.8 | 2.8 | 2.81 | 2.76 | 55.6M |
| September 11, 2025 | 2.75 | 2.77 | 2.77 | 2.77 | 2.71 | 38.22M |
| September 10, 2025 | 2.71 | 2.77 | 2.77 | 2.81 | 2.71 | 54.35M |
| September 09, 2025 | 2.73 | 2.71 | 2.71 | 2.74 | 2.7 | 34.36M |
| September 08, 2025 | 2.73 | 2.73 | 2.73 | 2.75 | 2.69 | 41.53M |
| September 05, 2025 | 2.7 | 2.74 | 2.74 | 2.76 | 2.66 | 53.45M |
| September 04, 2025 | 2.69 | 2.67 | 2.67 | 2.74 | 2.63 | 47.65M |
