3.56
-0.03999991(-1.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 3.58 | 3.57 | 3.57 | 3.6 | 3.52 | 8.31M |
| December 11, 2025 | 3.67 | 3.6 | 3.6 | 3.67 | 3.6 | 9.91M |
| December 10, 2025 | 3.65 | 3.67 | 3.67 | 3.68 | 3.62 | 10.03M |
| December 09, 2025 | 3.7 | 3.67 | 3.67 | 3.71 | 3.65 | 15.17M |
| December 08, 2025 | 3.73 | 3.71 | 3.71 | 3.74 | 3.68 | 19.99M |
| December 05, 2025 | 3.72 | 3.73 | 3.73 | 3.75 | 3.68 | 15.46M |
| December 04, 2025 | 3.76 | 3.74 | 3.74 | 3.78 | 3.68 | 20.55M |
| December 03, 2025 | 3.95 | 3.78 | 3.78 | 3.98 | 3.76 | 38.27M |
| December 02, 2025 | 3.93 | 3.94 | 3.94 | 4 | 3.87 | 20.2M |
| December 01, 2025 | 3.87 | 3.93 | 3.93 | 4.03 | 3.84 | 33.7M |
| November 28, 2025 | 3.9 | 3.97 | 3.97 | 3.97 | 3.79 | 36.57M |
| November 27, 2025 | 3.85 | 3.93 | 3.93 | 4.01 | 3.84 | 45.51M |
| November 26, 2025 | 3.85 | 3.86 | 3.86 | 3.9 | 3.8 | 22.56M |
| November 25, 2025 | 3.8 | 3.85 | 3.85 | 3.88 | 3.74 | 29.31M |
| November 24, 2025 | 3.66 | 3.8 | 3.8 | 3.85 | 3.62 | 36.35M |
| November 21, 2025 | 3.82 | 3.62 | 3.62 | 3.88 | 3.6 | 37.74M |
| November 20, 2025 | 3.66 | 3.92 | 3.92 | 3.95 | 3.66 | 58.8M |
| November 19, 2025 | 3.79 | 3.65 | 3.65 | 3.8 | 3.63 | 27.41M |
| November 18, 2025 | 4.06 | 3.81 | 3.81 | 4.06 | 3.76 | 59.89M |
| November 17, 2025 | 3.9 | 4.06 | 4.06 | 4.08 | 3.9 | 58.7M |
| November 14, 2025 | 3.85 | 3.88 | 3.88 | 3.92 | 3.84 | 23.18M |
| November 13, 2025 | 3.9 | 3.88 | 3.88 | 3.92 | 3.84 | 23.17M |
| November 12, 2025 | 3.95 | 3.88 | 3.88 | 3.97 | 3.86 | 19.56M |
| November 11, 2025 | 3.93 | 3.95 | 3.95 | 3.99 | 3.89 | 23.37M |
| November 10, 2025 | 3.86 | 3.94 | 3.94 | 3.96 | 3.85 | 32.39M |
| November 07, 2025 | 3.86 | 3.87 | 3.87 | 3.9 | 3.83 | 18.59M |
| November 06, 2025 | 3.95 | 3.87 | 3.87 | 3.96 | 3.82 | 24.14M |
| November 05, 2025 | 3.88 | 3.94 | 3.94 | 3.98 | 3.82 | 22.52M |
| November 04, 2025 | 4.03 | 3.89 | 3.89 | 4.03 | 3.87 | 29.69M |
| November 03, 2025 | 3.82 | 4.05 | 4.05 | 4.09 | 3.81 | 54.04M |
| October 31, 2025 | 3.82 | 3.83 | 3.83 | 3.9 | 3.8 | 18.3M |
| October 30, 2025 | 3.91 | 3.83 | 3.83 | 3.93 | 3.82 | 23.91M |
| October 29, 2025 | 3.88 | 3.93 | 3.93 | 3.93 | 3.79 | 26.91M |
| October 28, 2025 | 3.85 | 3.86 | 3.86 | 3.91 | 3.79 | 28.36M |
| October 27, 2025 | 3.88 | 3.85 | 3.85 | 3.89 | 3.68 | 40.76M |
| October 24, 2025 | 3.94 | 3.87 | 3.87 | 4.02 | 3.86 | 31.83M |
| October 23, 2025 | 3.96 | 3.98 | 3.98 | 4.21 | 3.86 | 43.54M |
| October 22, 2025 | 4.07 | 3.98 | 3.98 | 4.07 | 3.96 | 34.74M |
| October 21, 2025 | 4.15 | 4.07 | 4.07 | 4.15 | 3.98 | 29.64M |
| October 20, 2025 | 3.92 | 4.15 | 4.15 | 4.2 | 3.91 | 53M |
| October 17, 2025 | 3.94 | 3.87 | 3.87 | 3.95 | 3.87 | 16.46M |
| October 16, 2025 | 3.99 | 3.91 | 3.91 | 4.02 | 3.88 | 19.92M |
| October 15, 2025 | 3.99 | 4.02 | 4.02 | 4.05 | 3.89 | 28.43M |
| October 14, 2025 | 4.27 | 4.02 | 4.02 | 4.35 | 3.98 | 49.38M |
| October 13, 2025 | 3.88 | 4.07 | 4.07 | 4.07 | 3.8 | 29.35M |
| October 10, 2025 | 4.13 | 4.07 | 4.07 | 4.17 | 4 | 25.39M |
| October 09, 2025 | 4.5 | 4.12 | 4.12 | 4.51 | 4.12 | 57.4M |
| September 30, 2025 | 4.3 | 4.46 | 4.46 | 4.54 | 4.29 | 46.14M |
| September 29, 2025 | 4.21 | 4.3 | 4.3 | 4.36 | 4.12 | 31.57M |
| September 26, 2025 | 4.32 | 4.22 | 4.22 | 4.33 | 4.21 | 23.47M |
| September 25, 2025 | 4.46 | 4.28 | 4.28 | 4.46 | 4.25 | 23.23M |
| September 24, 2025 | 4.35 | 4.37 | 4.37 | 4.55 | 4.32 | 29.41M |
| September 23, 2025 | 4.4 | 4.37 | 4.37 | 4.46 | 4.1 | 49.14M |
| September 22, 2025 | 4.64 | 4.47 | 4.47 | 4.65 | 4.37 | 37.38M |
| September 19, 2025 | 4.77 | 4.63 | 4.63 | 4.8 | 4.45 | 52.93M |
| September 18, 2025 | 4.62 | 4.77 | 4.77 | 4.94 | 4.62 | 46.21M |
| September 17, 2025 | 4.86 | 4.86 | 4.86 | 4.94 | 4.68 | 41.7M |
| September 16, 2025 | 4.83 | 4.82 | 4.82 | 4.93 | 4.78 | 37.11M |
| September 15, 2025 | 4.85 | 4.83 | 4.83 | 4.88 | 4.72 | 44.34M |
| September 12, 2025 | 4.62 | 4.76 | 4.76 | 4.92 | 4.59 | 61.54M |