3.56
+0.03(+0.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 3.53 | 3.56 | 3.56 | 3.56 | 3.48 | 17.8M |
| December 04, 2025 | 3.59 | 3.53 | 3.53 | 3.59 | 3.42 | 30.11M |
| December 03, 2025 | 3.55 | 3.5 | 3.5 | 3.57 | 3.49 | 20.32M |
| December 02, 2025 | 3.6 | 3.55 | 3.55 | 3.6 | 3.53 | 12.31M |
| December 01, 2025 | 3.62 | 3.59 | 3.59 | 3.66 | 3.58 | 14.15M |
| November 28, 2025 | 3.59 | 3.61 | 3.61 | 3.62 | 3.56 | 12.31M |
| November 27, 2025 | 3.62 | 3.58 | 3.58 | 3.63 | 3.57 | 15.23M |
| November 26, 2025 | 3.63 | 3.63 | 3.63 | 3.68 | 3.62 | 17.44M |
| November 25, 2025 | 3.59 | 3.63 | 3.63 | 3.68 | 3.56 | 17.46M |
| November 24, 2025 | 3.55 | 3.57 | 3.57 | 3.59 | 3.52 | 16.19M |
| November 21, 2025 | 3.68 | 3.53 | 3.53 | 3.69 | 3.53 | 25.52M |
| November 20, 2025 | 3.67 | 3.7 | 3.7 | 3.71 | 3.65 | 16.73M |
| November 19, 2025 | 3.71 | 3.67 | 3.67 | 3.74 | 3.65 | 20.28M |
| November 18, 2025 | 3.77 | 3.72 | 3.72 | 3.78 | 3.7 | 25.86M |
| November 17, 2025 | 3.86 | 3.79 | 3.79 | 3.88 | 3.77 | 28.95M |
| November 14, 2025 | 3.87 | 3.86 | 3.86 | 3.97 | 3.85 | 32.08M |
| November 13, 2025 | 3.84 | 3.89 | 3.89 | 3.89 | 3.83 | 21.15M |
| November 12, 2025 | 3.91 | 3.84 | 3.84 | 3.92 | 3.83 | 22.82M |
| November 11, 2025 | 3.91 | 3.91 | 3.91 | 3.92 | 3.86 | 23.99M |
| November 10, 2025 | 3.79 | 3.91 | 3.91 | 3.93 | 3.79 | 44.49M |
| November 07, 2025 | 3.75 | 3.79 | 3.79 | 3.82 | 3.73 | 24.13M |
| November 06, 2025 | 3.75 | 3.77 | 3.77 | 3.79 | 3.75 | 20.66M |
| November 05, 2025 | 3.73 | 3.77 | 3.77 | 3.78 | 3.72 | 24.07M |
| November 04, 2025 | 3.85 | 3.76 | 3.76 | 3.85 | 3.73 | 33.41M |
| November 03, 2025 | 3.87 | 3.85 | 3.85 | 3.88 | 3.82 | 18.65M |
| October 31, 2025 | 3.83 | 3.87 | 3.87 | 3.89 | 3.83 | 20.82M |
| October 30, 2025 | 3.86 | 3.82 | 3.82 | 3.86 | 3.81 | 20.92M |
| October 29, 2025 | 3.86 | 3.87 | 3.87 | 3.87 | 3.79 | 28.72M |
| October 28, 2025 | 3.92 | 3.87 | 3.87 | 3.94 | 3.86 | 26.93M |
| October 27, 2025 | 3.93 | 3.9 | 3.9 | 3.95 | 3.85 | 34.82M |
| October 24, 2025 | 3.95 | 3.92 | 3.92 | 3.97 | 3.91 | 26.43M |
| October 23, 2025 | 4.01 | 3.95 | 3.95 | 4.01 | 3.91 | 32.11M |
| October 22, 2025 | 3.95 | 4.03 | 4.03 | 4.09 | 3.93 | 67.41M |
| October 21, 2025 | 3.86 | 3.93 | 3.93 | 3.97 | 3.84 | 33.69M |
| October 20, 2025 | 3.87 | 3.88 | 3.88 | 3.92 | 3.82 | 31.74M |
| October 17, 2025 | 3.85 | 3.87 | 3.87 | 3.93 | 3.83 | 37.3M |
| October 16, 2025 | 3.94 | 3.84 | 3.84 | 3.96 | 3.82 | 35.59M |
| October 15, 2025 | 3.72 | 3.94 | 3.94 | 3.95 | 3.71 | 66.54M |
| October 14, 2025 | 3.8 | 3.73 | 3.73 | 3.83 | 3.69 | 35.44M |
| October 13, 2025 | 3.63 | 3.78 | 3.78 | 3.8 | 3.62 | 35.15M |
| October 10, 2025 | 3.89 | 3.8 | 3.8 | 3.89 | 3.78 | 37.46M |
| October 09, 2025 | 3.81 | 3.9 | 3.9 | 3.9 | 3.77 | 56.09M |
| September 30, 2025 | 3.67 | 3.8 | 3.8 | 3.81 | 3.66 | 50.83M |
| September 29, 2025 | 3.71 | 3.65 | 3.65 | 3.72 | 3.54 | 51.2M |
| September 26, 2025 | 3.83 | 3.71 | 3.71 | 3.84 | 3.7 | 51.37M |
| September 25, 2025 | 3.95 | 3.86 | 3.86 | 3.97 | 3.83 | 44.23M |
| September 24, 2025 | 3.78 | 3.91 | 3.91 | 3.92 | 3.75 | 57.48M |
| September 23, 2025 | 3.83 | 3.76 | 3.76 | 3.86 | 3.7 | 53.87M |
| September 22, 2025 | 4.13 | 3.88 | 3.88 | 4.13 | 3.78 | 77.28M |
| September 19, 2025 | 4.13 | 4.01 | 4.01 | 4.15 | 3.98 | 72.37M |
| September 18, 2025 | 4.17 | 4.11 | 4.11 | 4.19 | 4.1 | 64.3M |
| September 17, 2025 | 4.28 | 4.15 | 4.15 | 4.28 | 4.12 | 97.43M |
| September 16, 2025 | 4.39 | 4.33 | 4.33 | 4.41 | 4.26 | 59.03M |
| September 15, 2025 | 4.59 | 4.36 | 4.36 | 4.6 | 4.35 | 111.87M |
| September 12, 2025 | 4.43 | 4.59 | 4.59 | 4.68 | 4.38 | 110.19M |
| September 11, 2025 | 4.4 | 4.43 | 4.43 | 4.46 | 4.33 | 52.17M |
| September 10, 2025 | 4.46 | 4.4 | 4.4 | 4.47 | 4.28 | 75.89M |
| September 09, 2025 | 4.42 | 4.44 | 4.44 | 4.55 | 4.35 | 93.98M |
| September 08, 2025 | 4.3 | 4.43 | 4.43 | 4.43 | 4.28 | 90.93M |
| September 05, 2025 | 4.17 | 4.3 | 4.3 | 4.3 | 4.11 | 111.28M |