3.85
+0.04(+1.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 3.81 | 3.85 | 3.85 | 3.86 | 3.78 | 15.55M |
| December 04, 2025 | 3.73 | 3.81 | 3.81 | 3.84 | 3.73 | 15.48M |
| December 03, 2025 | 3.83 | 3.82 | 3.82 | 3.84 | 3.8 | 17.08M |
| December 02, 2025 | 3.83 | 3.84 | 3.84 | 3.85 | 3.79 | 18.22M |
| December 01, 2025 | 3.86 | 3.84 | 3.84 | 3.86 | 3.82 | 22.62M |
| November 28, 2025 | 3.73 | 3.86 | 3.86 | 3.88 | 3.71 | 39.62M |
| November 27, 2025 | 3.81 | 3.74 | 3.74 | 3.81 | 3.74 | 35.01M |
| November 26, 2025 | 3.78 | 3.84 | 3.84 | 3.96 | 3.77 | 52.48M |
| November 25, 2025 | 3.78 | 3.76 | 3.76 | 3.8 | 3.75 | 23.93M |
| November 24, 2025 | 3.73 | 3.71 | 3.71 | 3.75 | 3.7 | 22.51M |
| November 21, 2025 | 3.82 | 3.7 | 3.7 | 3.85 | 3.7 | 31.86M |
| November 20, 2025 | 3.88 | 3.84 | 3.84 | 3.89 | 3.81 | 21.57M |
| November 19, 2025 | 3.89 | 3.86 | 3.86 | 3.92 | 3.85 | 21.44M |
| November 18, 2025 | 4 | 3.9 | 3.9 | 4.01 | 3.88 | 31.84M |
| November 17, 2025 | 3.98 | 4 | 4 | 4.02 | 3.96 | 24.31M |
| November 14, 2025 | 3.96 | 3.99 | 3.99 | 4.03 | 3.96 | 31.95M |
| November 13, 2025 | 3.94 | 3.98 | 3.98 | 3.99 | 3.92 | 27.21M |
| November 12, 2025 | 4.03 | 3.95 | 3.95 | 4.03 | 3.94 | 34.84M |
| November 11, 2025 | 3.97 | 4.03 | 4.03 | 4.03 | 3.95 | 36.89M |
| November 10, 2025 | 3.98 | 3.97 | 3.97 | 4.02 | 3.94 | 32.03M |
| November 07, 2025 | 3.9 | 3.93 | 3.93 | 3.94 | 3.88 | 30.44M |
| November 06, 2025 | 3.91 | 3.89 | 3.89 | 3.92 | 3.87 | 33.71M |
| November 05, 2025 | 3.81 | 3.91 | 3.91 | 3.93 | 3.8 | 52.81M |
| November 04, 2025 | 3.82 | 3.83 | 3.83 | 3.85 | 3.8 | 23.95M |
| November 03, 2025 | 3.83 | 3.83 | 3.83 | 3.84 | 3.8 | 22.28M |
| October 31, 2025 | 3.81 | 3.83 | 3.83 | 3.84 | 3.78 | 27.7M |
| October 30, 2025 | 3.83 | 3.79 | 3.79 | 3.84 | 3.78 | 27.21M |
| October 29, 2025 | 3.85 | 3.84 | 3.84 | 3.86 | 3.81 | 20.42M |
| October 28, 2025 | 3.84 | 3.84 | 3.84 | 3.87 | 3.82 | 24.59M |
| October 27, 2025 | 3.85 | 3.85 | 3.85 | 3.87 | 3.81 | 29.98M |
| October 24, 2025 | 3.83 | 3.83 | 3.83 | 3.86 | 3.81 | 22.31M |
| October 23, 2025 | 3.79 | 3.85 | 3.85 | 3.85 | 3.78 | 23.58M |
| October 22, 2025 | 3.85 | 3.81 | 3.81 | 3.86 | 3.8 | 21.43M |
| October 21, 2025 | 3.73 | 3.82 | 3.82 | 3.83 | 3.72 | 33.98M |
| October 20, 2025 | 3.74 | 3.72 | 3.72 | 3.76 | 3.71 | 22.09M |
| October 17, 2025 | 3.79 | 3.71 | 3.71 | 3.85 | 3.71 | 35.51M |
| October 16, 2025 | 3.84 | 3.8 | 3.8 | 3.85 | 3.78 | 29.76M |
| October 15, 2025 | 3.83 | 3.85 | 3.85 | 3.86 | 3.81 | 32.85M |
| October 14, 2025 | 3.86 | 3.82 | 3.82 | 3.91 | 3.8 | 50.52M |
| October 13, 2025 | 3.79 | 3.86 | 3.86 | 3.87 | 3.76 | 48.42M |
| October 10, 2025 | 3.84 | 3.89 | 3.89 | 3.91 | 3.83 | 47.32M |
| October 09, 2025 | 3.81 | 3.87 | 3.87 | 3.87 | 3.79 | 49.29M |
| September 30, 2025 | 3.8 | 3.81 | 3.81 | 3.84 | 3.78 | 53.14M |
| September 29, 2025 | 3.84 | 3.8 | 3.8 | 3.86 | 3.78 | 64.56M |
| September 26, 2025 | 3.92 | 3.81 | 3.81 | 3.98 | 3.81 | 95.72M |
| September 25, 2025 | 4.01 | 3.95 | 3.95 | 4.12 | 3.95 | 176.11M |
| September 24, 2025 | 4.58 | 4.29 | 4.29 | 4.58 | 4.18 | 282.62M |
| September 23, 2025 | 3.9 | 4.16 | 4.16 | 4.16 | 3.9 | 116.87M |
| September 22, 2025 | 3.72 | 3.78 | 3.78 | 3.78 | 3.67 | 24.49M |
| September 19, 2025 | 3.79 | 3.74 | 3.74 | 3.82 | 3.71 | 32.54M |
| September 18, 2025 | 3.91 | 3.82 | 3.82 | 3.93 | 3.79 | 58.18M |
| September 17, 2025 | 3.84 | 3.93 | 3.93 | 4.18 | 3.78 | 81.75M |
| September 16, 2025 | 3.85 | 3.85 | 3.85 | 3.95 | 3.8 | 55.01M |
| September 15, 2025 | 3.74 | 3.8 | 3.8 | 3.82 | 3.71 | 40.02M |
| September 12, 2025 | 3.68 | 3.73 | 3.73 | 3.74 | 3.67 | 23.16M |
| September 11, 2025 | 3.64 | 3.68 | 3.68 | 3.68 | 3.62 | 14.99M |
| September 10, 2025 | 3.67 | 3.65 | 3.65 | 3.68 | 3.63 | 13.69M |
| September 09, 2025 | 3.69 | 3.67 | 3.67 | 3.7 | 3.66 | 17.81M |
| September 08, 2025 | 3.64 | 3.68 | 3.68 | 3.7 | 3.63 | 20.11M |
| September 05, 2025 | 3.61 | 3.63 | 3.63 | 3.64 | 3.59 | 14.6M |