3.85
-0.14(-3.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 3.97 | 3.85 | 3.85 | 4 | 3.83 | 167.52M |
| December 11, 2025 | 4.18 | 3.99 | 3.99 | 4.22 | 3.98 | 280M |
| December 10, 2025 | 3.92 | 4.12 | 4.12 | 4.2 | 3.85 | 397.45M |
| December 09, 2025 | 3.8 | 3.84 | 3.84 | 3.89 | 3.75 | 153.97M |
| December 08, 2025 | 3.69 | 3.81 | 3.81 | 3.9 | 3.61 | 204.43M |
| December 05, 2025 | 3.73 | 3.78 | 3.78 | 3.82 | 3.64 | 133.25M |
| December 04, 2025 | 3.6 | 3.74 | 3.74 | 3.85 | 3.6 | 182.84M |
| December 03, 2025 | 3.76 | 3.65 | 3.65 | 3.8 | 3.64 | 125.33M |
| December 02, 2025 | 3.84 | 3.74 | 3.74 | 3.87 | 3.71 | 186.28M |
| December 01, 2025 | 3.57 | 3.84 | 3.84 | 3.93 | 3.55 | 379.55M |
| November 28, 2025 | 3.6 | 3.57 | 3.57 | 3.61 | 3.45 | 147.23M |
| November 27, 2025 | 3.51 | 3.58 | 3.58 | 3.7 | 3.44 | 208.65M |
| November 26, 2025 | 3.49 | 3.5 | 3.5 | 3.51 | 3.44 | 97.33M |
| November 25, 2025 | 3.5 | 3.49 | 3.49 | 3.5 | 3.4 | 143.28M |
| November 24, 2025 | 3.57 | 3.45 | 3.45 | 3.62 | 3.39 | 122.25M |
| November 21, 2025 | 3.58 | 3.53 | 3.53 | 3.62 | 3.51 | 118.76M |
| November 20, 2025 | 3.8 | 3.6 | 3.6 | 3.82 | 3.6 | 126.33M |
| November 19, 2025 | 3.7 | 3.78 | 3.78 | 3.81 | 3.66 | 151.07M |
| November 18, 2025 | 3.85 | 3.73 | 3.73 | 3.9 | 3.56 | 218.72M |
| November 17, 2025 | 3.72 | 3.86 | 3.86 | 3.9 | 3.72 | 179.31M |
| November 14, 2025 | 3.72 | 3.81 | 3.81 | 3.95 | 3.7 | 288.59M |
| November 13, 2025 | 3.45 | 3.78 | 3.78 | 3.78 | 3.43 | 301.65M |
| November 12, 2025 | 3.48 | 3.44 | 3.44 | 3.5 | 3.39 | 123.49M |
| November 11, 2025 | 3.55 | 3.48 | 3.48 | 3.57 | 3.47 | 131.59M |
| November 10, 2025 | 3.57 | 3.58 | 3.58 | 3.64 | 3.55 | 107.98M |
| November 07, 2025 | 3.66 | 3.58 | 3.58 | 3.66 | 3.56 | 95.97M |
| November 06, 2025 | 3.69 | 3.63 | 3.63 | 3.7 | 3.55 | 116.04M |
| November 05, 2025 | 3.64 | 3.66 | 3.66 | 3.68 | 3.58 | 106.16M |
| November 04, 2025 | 3.75 | 3.67 | 3.67 | 3.78 | 3.64 | 146.16M |
| November 03, 2025 | 3.73 | 3.78 | 3.78 | 3.78 | 3.57 | 182.52M |
| October 31, 2025 | 3.74 | 3.71 | 3.71 | 3.79 | 3.65 | 197.44M |
| October 30, 2025 | 3.95 | 3.72 | 3.72 | 3.95 | 3.7 | 237.63M |
| October 29, 2025 | 4.09 | 3.94 | 3.94 | 4.25 | 3.8 | 347.13M |
| October 28, 2025 | 4.02 | 4.08 | 4.08 | 4.23 | 3.95 | 250.2M |
| October 27, 2025 | 3.96 | 4.05 | 4.05 | 4.09 | 3.9 | 269.45M |
| October 24, 2025 | 3.86 | 3.92 | 3.92 | 4.07 | 3.86 | 314.27M |
| October 23, 2025 | 3.8 | 3.85 | 3.85 | 3.95 | 3.74 | 380.08M |
| October 22, 2025 | 3.47 | 3.73 | 3.73 | 3.84 | 3.47 | 435.69M |
| October 21, 2025 | 3.28 | 3.49 | 3.49 | 3.58 | 3.28 | 271.34M |
| October 20, 2025 | 3.4 | 3.3 | 3.3 | 3.5 | 3.27 | 240.36M |
| October 17, 2025 | 3.45 | 3.38 | 3.38 | 3.58 | 3.37 | 240.42M |
| October 16, 2025 | 3.54 | 3.49 | 3.49 | 3.6 | 3.45 | 245.78M |
| October 15, 2025 | 3.48 | 3.55 | 3.55 | 3.65 | 3.42 | 450.04M |
| October 14, 2025 | 4.2 | 3.6 | 3.6 | 4.36 | 3.6 | 880.56M |
| October 13, 2025 | 3.39 | 3.96 | 3.96 | 3.96 | 3.37 | 446.21M |
| October 10, 2025 | 3.66 | 3.6 | 3.6 | 3.67 | 3.5 | 213.93M |
| October 09, 2025 | 3.6 | 3.62 | 3.62 | 3.69 | 3.53 | 340.72M |
| September 30, 2025 | 3.36 | 3.57 | 3.57 | 3.63 | 3.28 | 470.97M |
| September 29, 2025 | 3.29 | 3.3 | 3.3 | 3.33 | 3.2 | 190.2M |
| September 26, 2025 | 3.31 | 3.25 | 3.25 | 3.38 | 3.24 | 257.78M |
| September 25, 2025 | 3.54 | 3.3 | 3.3 | 3.58 | 3.29 | 249.47M |
| September 24, 2025 | 3.35 | 3.41 | 3.41 | 3.47 | 3.29 | 238.03M |
| September 23, 2025 | 3.42 | 3.33 | 3.33 | 3.45 | 3.21 | 246.86M |
| September 22, 2025 | 3.45 | 3.43 | 3.43 | 3.49 | 3.26 | 279.27M |
| September 19, 2025 | 3.62 | 3.5 | 3.5 | 3.65 | 3.41 | 248.34M |
| September 18, 2025 | 3.66 | 3.58 | 3.58 | 3.75 | 3.51 | 297.25M |
| September 17, 2025 | 3.67 | 3.63 | 3.63 | 3.74 | 3.59 | 303.56M |
| September 16, 2025 | 3.59 | 3.69 | 3.69 | 3.7 | 3.46 | 476.45M |
| September 15, 2025 | 3.75 | 3.62 | 3.62 | 3.79 | 3.51 | 519M |
| September 12, 2025 | 3.44 | 3.73 | 3.73 | 3.73 | 3.39 | 554.37M |