3.74
-0.08(-2.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 3.82 | 3.74 | 3.74 | 3.82 | 3.74 | 7.53M |
| December 10, 2025 | 3.88 | 3.82 | 3.82 | 3.89 | 3.79 | 8.9M |
| December 09, 2025 | 3.9 | 3.87 | 3.87 | 3.95 | 3.86 | 9.42M |
| December 08, 2025 | 4.02 | 3.86 | 3.86 | 4.02 | 3.84 | 11.69M |
| December 05, 2025 | 3.83 | 3.87 | 3.87 | 3.89 | 3.82 | 5.92M |
| December 04, 2025 | 3.92 | 3.84 | 3.84 | 3.92 | 3.83 | 6.87M |
| December 03, 2025 | 3.91 | 3.91 | 3.91 | 3.98 | 3.89 | 10.43M |
| December 02, 2025 | 3.9 | 3.93 | 3.93 | 4.05 | 3.83 | 14.75M |
| December 01, 2025 | 3.89 | 3.89 | 3.89 | 3.95 | 3.83 | 14.65M |
| November 28, 2025 | 3.78 | 3.98 | 3.98 | 3.98 | 3.77 | 14.85M |
| November 27, 2025 | 3.86 | 3.79 | 3.79 | 3.86 | 3.76 | 8.56M |
| November 26, 2025 | 3.84 | 3.87 | 3.87 | 3.9 | 3.83 | 8.3M |
| November 25, 2025 | 3.87 | 3.86 | 3.86 | 3.92 | 3.82 | 10.35M |
| November 24, 2025 | 3.82 | 3.85 | 3.85 | 3.89 | 3.74 | 11.25M |
| November 21, 2025 | 4.01 | 3.85 | 3.85 | 4.01 | 3.84 | 17.97M |
| November 20, 2025 | 4.05 | 4.04 | 4.04 | 4.08 | 3.97 | 14.42M |
| November 19, 2025 | 4.18 | 4.03 | 4.03 | 4.2 | 3.98 | 19.94M |
| November 18, 2025 | 4.13 | 4.19 | 4.19 | 4.31 | 4.07 | 21.59M |
| November 17, 2025 | 4.25 | 4.12 | 4.12 | 4.39 | 4.07 | 28.56M |
| November 14, 2025 | 4.25 | 4.25 | 4.25 | 4.36 | 4.15 | 47.74M |
| November 13, 2025 | 3.77 | 4.15 | 4.15 | 4.15 | 3.77 | 23.52M |
| November 12, 2025 | 3.76 | 3.95 | 3.95 | 3.95 | 3.75 | 18.71M |
| November 11, 2025 | 3.77 | 3.76 | 3.76 | 3.77 | 3.73 | 9.97M |
| November 10, 2025 | 3.78 | 3.75 | 3.75 | 3.79 | 3.73 | 8.85M |
| November 07, 2025 | 3.77 | 3.76 | 3.76 | 3.79 | 3.75 | 6.18M |
| November 06, 2025 | 3.84 | 3.78 | 3.78 | 3.86 | 3.75 | 9.26M |
| November 05, 2025 | 3.83 | 3.84 | 3.84 | 3.86 | 3.79 | 7.52M |
| November 04, 2025 | 3.8 | 3.85 | 3.85 | 3.92 | 3.79 | 11.87M |
| November 03, 2025 | 3.74 | 3.79 | 3.79 | 3.8 | 3.72 | 13.04M |
| October 31, 2025 | 3.65 | 3.72 | 3.72 | 3.76 | 3.63 | 12.96M |
| October 30, 2025 | 3.88 | 3.67 | 3.67 | 3.88 | 3.64 | 14.49M |
| October 29, 2025 | 3.71 | 3.68 | 3.68 | 3.78 | 3.68 | 20.16M |
| October 28, 2025 | 3.88 | 3.87 | 3.87 | 3.9 | 3.82 | 9.1M |
| October 27, 2025 | 3.95 | 3.91 | 3.91 | 3.99 | 3.9 | 11.2M |
| October 24, 2025 | 3.88 | 3.96 | 3.96 | 4.01 | 3.83 | 16.76M |
| October 23, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.82 | 10.06M |
| October 22, 2025 | 3.85 | 3.87 | 3.87 | 3.91 | 3.82 | 11.17M |
| October 21, 2025 | 3.84 | 3.87 | 3.87 | 3.97 | 3.81 | 10.21M |
| October 20, 2025 | 3.82 | 3.84 | 3.84 | 3.88 | 3.72 | 11.12M |
| October 17, 2025 | 3.84 | 3.79 | 3.79 | 3.88 | 3.72 | 15.56M |
| October 16, 2025 | 3.77 | 3.91 | 3.91 | 3.96 | 3.74 | 22.7M |
| October 15, 2025 | 3.81 | 3.77 | 3.77 | 3.86 | 3.7 | 15.02M |
| October 14, 2025 | 3.9 | 3.84 | 3.84 | 3.94 | 3.81 | 21.52M |
| October 13, 2025 | 3.67 | 3.83 | 3.83 | 3.83 | 3.59 | 19.6M |
| October 10, 2025 | 3.49 | 3.65 | 3.65 | 3.65 | 3.49 | 9.61M |
| October 09, 2025 | 3.63 | 3.48 | 3.48 | 3.63 | 3.45 | 17.94M |
| September 30, 2025 | 3.66 | 3.63 | 3.63 | 3.72 | 3.61 | 13.05M |
| September 29, 2025 | 3.76 | 3.64 | 3.64 | 3.76 | 3.6 | 12.96M |
| September 26, 2025 | 3.8 | 3.75 | 3.75 | 3.86 | 3.71 | 10.59M |
| September 25, 2025 | 3.87 | 3.74 | 3.74 | 3.9 | 3.73 | 20.05M |
| September 24, 2025 | 3.89 | 3.92 | 3.92 | 4.04 | 3.83 | 30.57M |
| September 23, 2025 | 3.75 | 3.89 | 3.89 | 3.89 | 3.75 | 23.68M |
| September 22, 2025 | 3.78 | 3.7 | 3.7 | 3.82 | 3.69 | 25.12M |
| September 19, 2025 | 3.97 | 3.88 | 3.88 | 4.01 | 3.84 | 29.21M |
| September 18, 2025 | 3.95 | 3.92 | 3.92 | 4.05 | 3.87 | 62.25M |
| September 17, 2025 | 4.07 | 4.07 | 4.07 | 4.25 | 4.07 | 48.93M |
| September 16, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 2.24M |
| September 15, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 1.42M |
| September 12, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 6.42M |
| September 11, 2025 | 5.13 | 5 | 5 | 5.15 | 4.91 | 35.57M |