3.67
-0.11(-2.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.61 | 3.67 | 3.67 | 3.82 | 3.61 | 13.97M |
| December 03, 2025 | 3.8 | 3.78 | 3.78 | 3.83 | 3.74 | 12.69M |
| December 02, 2025 | 3.79 | 3.8 | 3.8 | 3.82 | 3.72 | 14.28M |
| December 01, 2025 | 3.72 | 3.79 | 3.79 | 3.95 | 3.72 | 25.3M |
| November 28, 2025 | 3.61 | 3.73 | 3.73 | 3.87 | 3.58 | 31.16M |
| November 27, 2025 | 3.57 | 3.61 | 3.61 | 3.69 | 3.5 | 20.92M |
| November 26, 2025 | 3.55 | 3.54 | 3.54 | 3.63 | 3.53 | 15.31M |
| November 25, 2025 | 3.55 | 3.55 | 3.55 | 3.57 | 3.5 | 12.81M |
| November 24, 2025 | 3.53 | 3.51 | 3.51 | 3.59 | 3.48 | 19.49M |
| November 21, 2025 | 3.82 | 3.49 | 3.49 | 3.85 | 3.49 | 33.68M |
| November 20, 2025 | 3.94 | 3.86 | 3.86 | 3.96 | 3.83 | 13.61M |
| November 19, 2025 | 3.95 | 3.92 | 3.92 | 3.97 | 3.86 | 12.44M |
| November 18, 2025 | 4.01 | 3.94 | 3.94 | 4.04 | 3.9 | 18.31M |
| November 17, 2025 | 4.03 | 4.04 | 4.04 | 4.06 | 4 | 14.61M |
| November 14, 2025 | 4 | 4.03 | 4.03 | 4.12 | 3.97 | 24.12M |
| November 13, 2025 | 3.99 | 4.02 | 4.02 | 4.04 | 3.95 | 16.6M |
| November 12, 2025 | 4.01 | 3.99 | 3.99 | 4.05 | 3.91 | 19.3M |
| November 11, 2025 | 3.94 | 4.01 | 4.01 | 4.03 | 3.92 | 21.29M |
| November 10, 2025 | 3.93 | 3.95 | 3.95 | 3.98 | 3.87 | 24.3M |
| November 07, 2025 | 3.85 | 3.9 | 3.9 | 3.92 | 3.82 | 21.62M |
| November 06, 2025 | 3.78 | 3.85 | 3.85 | 3.87 | 3.76 | 22.43M |
| November 05, 2025 | 3.7 | 3.78 | 3.78 | 3.84 | 3.68 | 18.32M |
| November 04, 2025 | 3.75 | 3.74 | 3.74 | 3.8 | 3.7 | 20.09M |
| November 03, 2025 | 3.71 | 3.76 | 3.76 | 3.82 | 3.71 | 21.58M |
| October 31, 2025 | 3.64 | 3.7 | 3.7 | 3.72 | 3.61 | 17.06M |
| October 30, 2025 | 3.72 | 3.68 | 3.68 | 3.74 | 3.68 | 9.55M |
| October 29, 2025 | 3.71 | 3.75 | 3.75 | 3.75 | 3.67 | 11.21M |
| October 28, 2025 | 3.77 | 3.72 | 3.72 | 3.77 | 3.7 | 12.37M |
| October 27, 2025 | 3.79 | 3.77 | 3.77 | 3.82 | 3.73 | 16.33M |
| October 24, 2025 | 3.91 | 3.79 | 3.79 | 3.97 | 3.77 | 24.44M |
| October 23, 2025 | 3.81 | 3.93 | 3.93 | 3.98 | 3.81 | 28.25M |
| October 22, 2025 | 3.8 | 3.81 | 3.81 | 3.84 | 3.8 | 11.52M |
| October 21, 2025 | 3.74 | 3.82 | 3.82 | 3.83 | 3.71 | 20.42M |
| October 20, 2025 | 3.77 | 3.72 | 3.72 | 3.78 | 3.7 | 12.27M |
| October 17, 2025 | 3.66 | 3.75 | 3.75 | 3.76 | 3.65 | 18.35M |
| October 16, 2025 | 3.77 | 3.68 | 3.68 | 3.77 | 3.67 | 12.48M |
| October 15, 2025 | 3.74 | 3.76 | 3.76 | 3.82 | 3.71 | 15.13M |
| October 14, 2025 | 3.77 | 3.74 | 3.74 | 3.82 | 3.71 | 16.68M |
| October 13, 2025 | 3.68 | 3.77 | 3.77 | 3.79 | 3.6 | 12.88M |
| October 10, 2025 | 3.74 | 3.8 | 3.8 | 3.82 | 3.71 | 16.71M |
| October 09, 2025 | 3.72 | 3.75 | 3.75 | 3.76 | 3.68 | 14.78M |
| September 30, 2025 | 3.79 | 3.71 | 3.71 | 3.79 | 3.71 | 14.25M |
| September 29, 2025 | 3.75 | 3.79 | 3.79 | 3.8 | 3.71 | 11.3M |
| September 26, 2025 | 3.7 | 3.73 | 3.73 | 3.81 | 3.66 | 12.29M |
| September 25, 2025 | 3.98 | 3.71 | 3.71 | 3.98 | 3.7 | 12.49M |
| September 24, 2025 | 3.74 | 3.79 | 3.79 | 3.8 | 3.73 | 12.57M |
| September 23, 2025 | 3.84 | 3.78 | 3.78 | 3.86 | 3.64 | 25.91M |
| September 22, 2025 | 3.89 | 3.87 | 3.87 | 3.9 | 3.83 | 14.55M |
| September 19, 2025 | 3.98 | 3.91 | 3.91 | 3.99 | 3.9 | 17.71M |
| September 18, 2025 | 4.1 | 3.99 | 3.99 | 4.11 | 3.97 | 32.39M |
| September 17, 2025 | 4.01 | 4.11 | 4.11 | 4.16 | 3.97 | 46.87M |
| September 16, 2025 | 4.03 | 4.05 | 4.05 | 4.06 | 3.94 | 35.89M |
| September 15, 2025 | 3.92 | 4.06 | 4.06 | 4.13 | 3.85 | 52.82M |
| September 12, 2025 | 3.96 | 3.91 | 3.91 | 4 | 3.91 | 27.87M |
| September 11, 2025 | 3.91 | 3.96 | 3.96 | 3.97 | 3.82 | 29.26M |
| September 10, 2025 | 3.84 | 3.93 | 3.93 | 3.96 | 3.81 | 26.75M |
| September 09, 2025 | 3.94 | 3.88 | 3.88 | 4.13 | 3.84 | 35.68M |
| September 08, 2025 | 3.97 | 3.97 | 3.97 | 4.03 | 3.92 | 29.56M |
| September 05, 2025 | 3.94 | 4 | 4 | 4.03 | 3.89 | 38.98M |
| September 04, 2025 | 3.87 | 3.97 | 3.97 | 4.18 | 3.86 | 53.48M |