3.56
+0.03(+0.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3.5 | 3.53 | 3.53 | 3.54 | 3.47 | 13.6M |
| December 23, 2025 | 3.57 | 3.51 | 3.51 | 3.57 | 3.49 | 15.3M |
| December 22, 2025 | 3.58 | 3.56 | 3.56 | 3.6 | 3.55 | 13.89M |
| December 19, 2025 | 3.48 | 3.57 | 3.57 | 3.58 | 3.48 | 17.76M |
| December 18, 2025 | 3.48 | 3.49 | 3.49 | 3.54 | 3.45 | 16.21M |
| December 17, 2025 | 3.46 | 3.48 | 3.48 | 3.5 | 3.41 | 16.98M |
| December 16, 2025 | 3.61 | 3.47 | 3.47 | 3.62 | 3.46 | 28.1M |
| December 15, 2025 | 3.63 | 3.62 | 3.62 | 3.67 | 3.56 | 29.37M |
| December 12, 2025 | 3.66 | 3.67 | 3.67 | 3.72 | 3.61 | 28.7M |
| December 11, 2025 | 3.81 | 3.66 | 3.66 | 3.83 | 3.65 | 40.56M |
| December 10, 2025 | 3.82 | 3.83 | 3.83 | 3.88 | 3.77 | 38.11M |
| December 09, 2025 | 4.01 | 3.88 | 3.88 | 4.01 | 3.88 | 57.2M |
| December 08, 2025 | 4.02 | 4.08 | 4.08 | 4.09 | 3.94 | 96.51M |
| December 05, 2025 | 4.55 | 4.2 | 4.2 | 4.77 | 4.14 | 142.48M |
| December 04, 2025 | 3.67 | 4.55 | 4.55 | 4.55 | 3.67 | 12.89M |
| December 03, 2025 | 4.05 | 4.14 | 4.14 | 4.14 | 4.05 | 23.45M |
| December 02, 2025 | 3.7 | 3.76 | 3.76 | 3.76 | 3.61 | 16.59M |
| December 01, 2025 | 3.74 | 3.7 | 3.7 | 3.78 | 3.68 | 13.91M |
| November 28, 2025 | 3.67 | 3.73 | 3.73 | 3.74 | 3.64 | 10.75M |
| November 27, 2025 | 3.69 | 3.68 | 3.68 | 3.71 | 3.64 | 11.41M |
| November 26, 2025 | 3.72 | 3.69 | 3.69 | 3.8 | 3.66 | 13.01M |
| November 25, 2025 | 3.68 | 3.74 | 3.74 | 3.77 | 3.63 | 17.6M |
| November 24, 2025 | 3.67 | 3.66 | 3.66 | 3.8 | 3.59 | 23.58M |
| November 21, 2025 | 3.85 | 3.59 | 3.59 | 3.94 | 3.59 | 30.1M |
| November 20, 2025 | 3.91 | 3.91 | 3.91 | 3.98 | 3.85 | 23.06M |
| November 19, 2025 | 3.99 | 3.88 | 3.88 | 3.99 | 3.84 | 18.61M |
| November 18, 2025 | 4.09 | 3.96 | 3.96 | 4.1 | 3.94 | 20.39M |
| November 17, 2025 | 4.13 | 4.08 | 4.08 | 4.15 | 4.02 | 27.13M |
| November 14, 2025 | 3.9 | 4.14 | 4.14 | 4.32 | 3.9 | 41.89M |
| November 13, 2025 | 3.92 | 3.94 | 3.94 | 3.96 | 3.86 | 10.64M |
| November 12, 2025 | 3.95 | 3.92 | 3.92 | 4.02 | 3.9 | 11.3M |
| November 11, 2025 | 3.89 | 3.95 | 3.95 | 3.96 | 3.87 | 13.85M |
| November 10, 2025 | 3.88 | 3.87 | 3.87 | 3.9 | 3.83 | 11.62M |
| November 07, 2025 | 3.9 | 3.88 | 3.88 | 3.93 | 3.85 | 11.12M |
| November 06, 2025 | 3.93 | 3.89 | 3.89 | 3.94 | 3.86 | 13.56M |
| November 05, 2025 | 3.84 | 3.9 | 3.9 | 3.92 | 3.81 | 14.74M |
| November 04, 2025 | 3.88 | 3.86 | 3.86 | 3.9 | 3.83 | 20.38M |
| November 03, 2025 | 3.78 | 3.83 | 3.83 | 3.86 | 3.76 | 24.77M |
| October 31, 2025 | 3.73 | 3.73 | 3.73 | 3.76 | 3.68 | 17.83M |
| October 30, 2025 | 3.8 | 3.71 | 3.71 | 3.81 | 3.7 | 17.03M |
| October 29, 2025 | 3.83 | 3.78 | 3.78 | 3.85 | 3.68 | 27.08M |
| October 28, 2025 | 3.89 | 3.85 | 3.85 | 3.91 | 3.83 | 19.7M |
| October 27, 2025 | 3.92 | 3.87 | 3.87 | 3.92 | 3.83 | 30.39M |
| October 24, 2025 | 3.94 | 3.87 | 3.87 | 3.97 | 3.84 | 43.15M |
| October 23, 2025 | 3.93 | 3.96 | 3.96 | 4.17 | 3.86 | 59.26M |
| October 22, 2025 | 3.89 | 3.94 | 3.94 | 4.12 | 3.85 | 70.21M |
| October 21, 2025 | 4 | 3.92 | 3.92 | 4.06 | 3.8 | 86.27M |
| October 20, 2025 | 3.67 | 3.99 | 3.99 | 3.99 | 3.62 | 56.66M |
| October 17, 2025 | 3.62 | 3.63 | 3.63 | 3.7 | 3.59 | 16.41M |
| October 16, 2025 | 3.62 | 3.63 | 3.63 | 3.65 | 3.58 | 9.4M |
| October 15, 2025 | 3.6 | 3.61 | 3.61 | 3.65 | 3.58 | 10.01M |
| October 14, 2025 | 3.59 | 3.6 | 3.6 | 3.63 | 3.57 | 12.03M |
| October 13, 2025 | 3.48 | 3.57 | 3.57 | 3.59 | 3.41 | 12.64M |
| October 10, 2025 | 3.48 | 3.58 | 3.58 | 3.61 | 3.46 | 13.22M |
| October 09, 2025 | 3.48 | 3.48 | 3.48 | 3.51 | 3.45 | 8.06M |
| September 30, 2025 | 3.5 | 3.48 | 3.48 | 3.55 | 3.47 | 7.33M |
| September 29, 2025 | 3.45 | 3.5 | 3.5 | 3.51 | 3.36 | 10.66M |
| September 26, 2025 | 3.42 | 3.43 | 3.43 | 3.5 | 3.38 | 13.48M |
| September 25, 2025 | 3.54 | 3.42 | 3.42 | 3.58 | 3.42 | 14.34M |
| September 24, 2025 | 3.48 | 3.56 | 3.56 | 3.57 | 3.45 | 9.63M |