3.65
-0.05(-1.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3.67 | 3.7 | 3.7 | 3.74 | 3.62 | 228.69M |
| December 23, 2025 | 4.03 | 3.72 | 3.72 | 4.03 | 3.69 | 374.46M |
| December 22, 2025 | 4.18 | 4.1 | 4.1 | 4.31 | 4.06 | 292.41M |
| December 19, 2025 | 4.23 | 4.23 | 4.23 | 4.31 | 4.12 | 262.03M |
| December 18, 2025 | 4.01 | 4.32 | 4.32 | 4.38 | 4.01 | 382.2M |
| December 17, 2025 | 4.18 | 4.12 | 4.12 | 4.43 | 4.1 | 319.85M |
| December 16, 2025 | 4.12 | 4.25 | 4.25 | 4.33 | 4.03 | 321.86M |
| December 15, 2025 | 4.09 | 4.12 | 4.12 | 4.21 | 3.9 | 317.94M |
| December 12, 2025 | 4.41 | 4.09 | 4.09 | 4.46 | 4.04 | 340.25M |
| December 11, 2025 | 4.58 | 4.42 | 4.42 | 4.82 | 4.35 | 418.93M |
| December 10, 2025 | 4.18 | 4.83 | 4.83 | 4.99 | 4.18 | 550.82M |
| December 09, 2025 | 4.81 | 4.63 | 4.63 | 4.91 | 4.63 | 342.77M |
| December 08, 2025 | 5.64 | 5.14 | 5.14 | 5.7 | 4.9 | 764.32M |
| December 05, 2025 | 4.82 | 5.29 | 5.29 | 5.29 | 4.82 | 597.68M |
| December 04, 2025 | 3.05 | 4.81 | 4.81 | 4.97 | 3.05 | 771.65M |
| December 03, 2025 | 4.2 | 4.52 | 4.52 | 4.52 | 4.18 | 182.82M |
| December 02, 2025 | 3.8 | 4.11 | 4.11 | 4.11 | 3.8 | 230.93M |
| December 01, 2025 | 3.4 | 3.74 | 3.74 | 3.74 | 3.3 | 534.28M |
| November 28, 2025 | 3.05 | 3.4 | 3.4 | 3.4 | 2.98 | 410.9M |
| November 27, 2025 | 2.96 | 3.09 | 3.09 | 3.09 | 2.88 | 411.38M |
| November 26, 2025 | 2.55 | 2.81 | 2.81 | 2.81 | 2.54 | 94.23M |
| November 25, 2025 | 2.5 | 2.55 | 2.55 | 2.57 | 2.47 | 29.82M |
| November 24, 2025 | 2.48 | 2.49 | 2.49 | 2.52 | 2.47 | 29.16M |
| November 21, 2025 | 2.58 | 2.46 | 2.46 | 2.61 | 2.45 | 41.09M |
| November 20, 2025 | 2.6 | 2.59 | 2.59 | 2.62 | 2.57 | 22.08M |
| November 19, 2025 | 2.66 | 2.6 | 2.6 | 2.66 | 2.58 | 25.61M |
| November 18, 2025 | 2.7 | 2.66 | 2.66 | 2.74 | 2.64 | 36.45M |
| November 17, 2025 | 2.74 | 2.71 | 2.71 | 2.75 | 2.69 | 40.72M |
| November 14, 2025 | 2.69 | 2.73 | 2.73 | 2.77 | 2.68 | 57.43M |
| November 13, 2025 | 2.69 | 2.7 | 2.7 | 2.7 | 2.65 | 38.67M |
| November 12, 2025 | 2.66 | 2.69 | 2.69 | 2.7 | 2.66 | 58.12M |
| November 11, 2025 | 2.6 | 2.66 | 2.66 | 2.67 | 2.58 | 49.29M |
| November 10, 2025 | 2.57 | 2.61 | 2.61 | 2.61 | 2.56 | 34.37M |
| November 07, 2025 | 2.54 | 2.56 | 2.56 | 2.57 | 2.54 | 23.08M |
| November 06, 2025 | 2.58 | 2.55 | 2.55 | 2.58 | 2.53 | 27.35M |
| November 05, 2025 | 2.53 | 2.58 | 2.58 | 2.59 | 2.53 | 31.72M |
| November 04, 2025 | 2.55 | 2.55 | 2.55 | 2.56 | 2.53 | 17.31M |
| November 03, 2025 | 2.53 | 2.56 | 2.56 | 2.57 | 2.52 | 31.33M |
| October 31, 2025 | 2.49 | 2.52 | 2.52 | 2.53 | 2.48 | 20M |
| October 30, 2025 | 2.52 | 2.49 | 2.49 | 2.52 | 2.47 | 20.85M |
| October 29, 2025 | 2.58 | 2.52 | 2.52 | 2.58 | 2.5 | 13.93M |
| October 28, 2025 | 2.52 | 2.53 | 2.53 | 2.54 | 2.51 | 13.32M |
| October 27, 2025 | 2.54 | 2.53 | 2.53 | 2.54 | 2.5 | 18.61M |
| October 24, 2025 | 2.58 | 2.53 | 2.53 | 2.59 | 2.52 | 23.22M |
| October 23, 2025 | 2.57 | 2.58 | 2.58 | 2.6 | 2.54 | 26.94M |
| October 22, 2025 | 2.55 | 2.56 | 2.56 | 2.58 | 2.53 | 28.83M |
| October 21, 2025 | 2.5 | 2.55 | 2.55 | 2.55 | 2.49 | 34.97M |
| October 20, 2025 | 2.48 | 2.49 | 2.49 | 2.5 | 2.46 | 16.37M |
| October 17, 2025 | 2.48 | 2.48 | 2.48 | 2.52 | 2.47 | 25.99M |
| October 16, 2025 | 2.5 | 2.49 | 2.49 | 2.52 | 2.48 | 16.08M |
| October 15, 2025 | 2.48 | 2.51 | 2.51 | 2.52 | 2.48 | 17.69M |
| October 14, 2025 | 2.49 | 2.48 | 2.48 | 2.51 | 2.47 | 18.51M |
| October 13, 2025 | 2.48 | 2.48 | 2.48 | 2.5 | 2.43 | 23.11M |
| October 10, 2025 | 2.52 | 2.52 | 2.52 | 2.53 | 2.49 | 19.13M |
| October 09, 2025 | 2.49 | 2.51 | 2.51 | 2.51 | 2.48 | 17.29M |
| September 30, 2025 | 2.48 | 2.49 | 2.49 | 2.5 | 2.46 | 14.37M |
| September 29, 2025 | 2.47 | 2.48 | 2.48 | 2.49 | 2.42 | 16.15M |
| September 26, 2025 | 2.48 | 2.48 | 2.48 | 2.49 | 2.44 | 14.94M |
| September 25, 2025 | 2.53 | 2.48 | 2.48 | 2.53 | 2.48 | 18.68M |
| September 24, 2025 | 2.49 | 2.53 | 2.53 | 2.53 | 2.47 | 19.69M |