3.84
-0.01(-0.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.92 | 3.85 | 3.85 | 3.96 | 3.82 | 29.4M |
| December 03, 2025 | 3.96 | 3.97 | 3.97 | 4.03 | 3.89 | 39.61M |
| December 02, 2025 | 3.96 | 3.94 | 3.94 | 4 | 3.92 | 37.05M |
| December 01, 2025 | 4.01 | 3.97 | 3.97 | 4.06 | 3.96 | 48.88M |
| November 28, 2025 | 3.92 | 4.06 | 4.06 | 4.09 | 3.87 | 75.17M |
| November 27, 2025 | 4.1 | 3.94 | 3.94 | 4.2 | 3.86 | 108.28M |
| November 26, 2025 | 3.67 | 4.03 | 4.03 | 4.03 | 3.63 | 29.65M |
| November 25, 2025 | 3.58 | 3.66 | 3.66 | 3.69 | 3.54 | 27.67M |
| November 24, 2025 | 3.62 | 3.57 | 3.57 | 3.66 | 3.51 | 25.92M |
| November 21, 2025 | 3.75 | 3.64 | 3.64 | 3.8 | 3.58 | 35.82M |
| November 20, 2025 | 3.74 | 3.73 | 3.73 | 3.77 | 3.67 | 30.53M |
| November 19, 2025 | 3.82 | 3.71 | 3.71 | 3.83 | 3.68 | 28.28M |
| November 18, 2025 | 3.94 | 3.79 | 3.79 | 3.95 | 3.75 | 37.66M |
| November 17, 2025 | 3.87 | 3.94 | 3.94 | 3.99 | 3.8 | 40.89M |
| November 14, 2025 | 3.8 | 3.81 | 3.81 | 3.88 | 3.78 | 27.11M |
| November 13, 2025 | 3.74 | 3.83 | 3.83 | 3.83 | 3.7 | 33.55M |
| November 12, 2025 | 3.74 | 3.76 | 3.76 | 3.81 | 3.7 | 25.76M |
| November 11, 2025 | 3.73 | 3.77 | 3.77 | 3.8 | 3.69 | 26.67M |
| November 10, 2025 | 3.68 | 3.72 | 3.72 | 3.73 | 3.62 | 24.95M |
| November 07, 2025 | 3.75 | 3.68 | 3.68 | 3.75 | 3.67 | 32.05M |
| November 06, 2025 | 3.78 | 3.75 | 3.75 | 3.82 | 3.7 | 35.55M |
| November 05, 2025 | 3.69 | 3.8 | 3.8 | 3.83 | 3.67 | 47.41M |
| November 04, 2025 | 3.72 | 3.74 | 3.74 | 3.8 | 3.67 | 51.23M |
| November 03, 2025 | 3.66 | 3.74 | 3.74 | 3.77 | 3.6 | 58.75M |
| October 31, 2025 | 3.58 | 3.61 | 3.61 | 3.81 | 3.57 | 57.51M |
| October 30, 2025 | 3.65 | 3.51 | 3.51 | 3.68 | 3.5 | 56.29M |
| October 29, 2025 | 3.61 | 3.69 | 3.69 | 3.71 | 3.54 | 82.03M |
| October 28, 2025 | 3.62 | 3.68 | 3.68 | 3.9 | 3.62 | 118.16M |
| October 27, 2025 | 3.67 | 3.57 | 3.57 | 3.75 | 3.52 | 110.68M |
| October 24, 2025 | 3.55 | 3.57 | 3.57 | 3.62 | 3.39 | 181.54M |
| October 23, 2025 | 3.88 | 3.7 | 3.7 | 4.18 | 3.66 | 240.88M |
| October 22, 2025 | 3.53 | 3.8 | 3.8 | 3.8 | 3.48 | 93.1M |
| October 21, 2025 | 3.16 | 3.45 | 3.45 | 3.45 | 3.14 | 79.43M |
| October 20, 2025 | 3.08 | 3.14 | 3.14 | 3.15 | 3.07 | 12.77M |
| October 17, 2025 | 3.13 | 3.06 | 3.06 | 3.16 | 3.06 | 13.73M |
| October 16, 2025 | 3.18 | 3.13 | 3.13 | 3.2 | 3.13 | 12.43M |
| October 15, 2025 | 3.16 | 3.18 | 3.18 | 3.21 | 3.14 | 12.42M |
| October 14, 2025 | 3.23 | 3.16 | 3.16 | 3.26 | 3.14 | 18.31M |
| October 13, 2025 | 3.1 | 3.22 | 3.22 | 3.23 | 3.02 | 21.94M |
| October 10, 2025 | 3.22 | 3.24 | 3.24 | 3.27 | 3.2 | 20.77M |
| October 09, 2025 | 3.24 | 3.23 | 3.23 | 3.26 | 3.18 | 22.56M |
| September 30, 2025 | 3.3 | 3.24 | 3.24 | 3.31 | 3.23 | 17.15M |
| September 29, 2025 | 3.29 | 3.3 | 3.3 | 3.32 | 3.25 | 18.95M |
| September 26, 2025 | 3.31 | 3.27 | 3.27 | 3.34 | 3.26 | 23.41M |
| September 25, 2025 | 3.43 | 3.33 | 3.33 | 3.45 | 3.31 | 32.14M |
| September 24, 2025 | 3.39 | 3.41 | 3.41 | 3.44 | 3.33 | 47.22M |
| September 23, 2025 | 3.42 | 3.39 | 3.39 | 3.46 | 3.29 | 85.42M |
| September 22, 2025 | 3.15 | 3.48 | 3.48 | 3.48 | 3.12 | 83.74M |
| September 19, 2025 | 3.21 | 3.16 | 3.16 | 3.21 | 3.11 | 16.7M |
| September 18, 2025 | 3.28 | 3.21 | 3.21 | 3.3 | 3.17 | 20.47M |
| September 17, 2025 | 3.3 | 3.28 | 3.28 | 3.34 | 3.27 | 20.47M |
| September 16, 2025 | 3.23 | 3.33 | 3.33 | 3.42 | 3.21 | 35.7M |
| September 15, 2025 | 3.24 | 3.22 | 3.22 | 3.24 | 3.17 | 11.38M |
| September 12, 2025 | 3.22 | 3.23 | 3.23 | 3.26 | 3.2 | 19.59M |
| September 11, 2025 | 3.17 | 3.22 | 3.22 | 3.22 | 3.11 | 19.85M |
| September 10, 2025 | 3.16 | 3.18 | 3.18 | 3.19 | 3.14 | 15.69M |
| September 09, 2025 | 3.21 | 3.16 | 3.16 | 3.21 | 3.14 | 16.2M |
| September 08, 2025 | 3.2 | 3.2 | 3.2 | 3.24 | 3.16 | 18.23M |
| September 05, 2025 | 3.14 | 3.2 | 3.2 | 3.2 | 3.12 | 26.37M |
| September 04, 2025 | 3.21 | 3.13 | 3.13 | 3.26 | 3.1 | 34.34M |
