3.94
+0.02(+0.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.33 | 3.92 | 3.92 | 4.33 | 3.87 | 28.16M |
| December 03, 2025 | 4.14 | 4.01 | 4.01 | 4.15 | 4 | 34.28M |
| December 02, 2025 | 4.15 | 4.13 | 4.13 | 4.18 | 4.07 | 38.72M |
| December 01, 2025 | 4.23 | 4.17 | 4.17 | 4.23 | 4.12 | 51.61M |
| November 28, 2025 | 4.33 | 4.25 | 4.25 | 4.42 | 4.19 | 66.3M |
| November 27, 2025 | 4.15 | 4.37 | 4.37 | 4.45 | 4.08 | 103.94M |
| November 26, 2025 | 4.03 | 4.24 | 4.24 | 4.33 | 3.99 | 102.12M |
| November 25, 2025 | 4 | 4.05 | 4.05 | 4.09 | 3.95 | 61.03M |
| November 24, 2025 | 3.96 | 3.98 | 3.98 | 4.04 | 3.86 | 69.42M |
| November 21, 2025 | 4.07 | 3.92 | 3.92 | 4.15 | 3.92 | 97.55M |
| November 20, 2025 | 3.7 | 4.07 | 4.07 | 4.07 | 3.69 | 115.4M |
| November 19, 2025 | 3.81 | 3.7 | 3.7 | 3.81 | 3.65 | 20.29M |
| November 18, 2025 | 3.91 | 3.78 | 3.78 | 3.93 | 3.75 | 32.78M |
| November 17, 2025 | 3.82 | 3.91 | 3.91 | 3.94 | 3.82 | 34.41M |
| November 14, 2025 | 3.82 | 3.81 | 3.81 | 3.86 | 3.81 | 16.66M |
| November 13, 2025 | 3.9 | 3.84 | 3.84 | 3.9 | 3.76 | 23.63M |
| November 12, 2025 | 3.86 | 3.8 | 3.8 | 3.88 | 3.75 | 26.99M |
| November 11, 2025 | 3.88 | 3.88 | 3.88 | 3.9 | 3.83 | 22.25M |
| November 10, 2025 | 3.82 | 3.86 | 3.86 | 3.86 | 3.79 | 17.18M |
| November 07, 2025 | 3.9 | 3.81 | 3.81 | 3.91 | 3.8 | 25.07M |
| November 06, 2025 | 3.94 | 3.9 | 3.9 | 3.96 | 3.85 | 24.22M |
| November 05, 2025 | 3.85 | 3.96 | 3.96 | 3.99 | 3.81 | 30.44M |
| November 04, 2025 | 3.92 | 3.89 | 3.89 | 3.92 | 3.85 | 18.38M |
| November 03, 2025 | 3.92 | 3.93 | 3.93 | 3.94 | 3.87 | 21.85M |
| October 31, 2025 | 3.91 | 3.94 | 3.94 | 3.96 | 3.87 | 18.29M |
| October 30, 2025 | 4.12 | 3.92 | 3.92 | 4.12 | 3.91 | 46.39M |
| October 29, 2025 | 4.18 | 4.13 | 4.13 | 4.19 | 4.02 | 34.83M |
| October 28, 2025 | 4.04 | 4.16 | 4.16 | 4.23 | 4.02 | 39.44M |
| October 27, 2025 | 3.92 | 4.05 | 4.05 | 4.12 | 3.9 | 51.72M |
| October 24, 2025 | 4.03 | 3.92 | 3.92 | 4.04 | 3.92 | 24.32M |
| October 23, 2025 | 3.94 | 4.03 | 4.03 | 4.09 | 3.9 | 32.37M |
| October 22, 2025 | 4.03 | 3.95 | 3.95 | 4.08 | 3.94 | 27.79M |
| October 21, 2025 | 4.08 | 4 | 4 | 4.1 | 3.98 | 29.35M |
| October 20, 2025 | 3.91 | 4.06 | 4.06 | 4.12 | 3.91 | 58.87M |
| October 17, 2025 | 3.79 | 3.85 | 3.85 | 4.08 | 3.78 | 42.9M |
| October 16, 2025 | 3.88 | 3.78 | 3.78 | 3.88 | 3.73 | 22.14M |
| October 15, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.77 | 23.5M |
| October 14, 2025 | 3.96 | 3.85 | 3.85 | 4 | 3.83 | 30.77M |
| October 13, 2025 | 3.71 | 3.96 | 3.96 | 4 | 3.69 | 45.11M |
| October 10, 2025 | 3.7 | 3.85 | 3.85 | 3.99 | 3.7 | 50.43M |
| October 09, 2025 | 3.79 | 3.71 | 3.71 | 3.82 | 3.7 | 23.02M |
| September 30, 2025 | 3.77 | 3.76 | 3.76 | 3.81 | 3.75 | 17.2M |
| September 29, 2025 | 3.72 | 3.76 | 3.76 | 3.78 | 3.64 | 18.78M |
| September 26, 2025 | 3.75 | 3.73 | 3.73 | 3.8 | 3.73 | 17.97M |
| September 25, 2025 | 3.85 | 3.77 | 3.77 | 3.85 | 3.76 | 19.12M |
| September 24, 2025 | 3.79 | 3.86 | 3.86 | 3.87 | 3.73 | 17.32M |
| September 23, 2025 | 3.9 | 3.8 | 3.8 | 3.97 | 3.75 | 24.86M |
| September 22, 2025 | 3.8 | 3.94 | 3.94 | 3.95 | 3.75 | 31.36M |
| September 19, 2025 | 3.88 | 3.82 | 3.82 | 3.91 | 3.77 | 27.6M |
| September 18, 2025 | 3.98 | 3.88 | 3.88 | 4.04 | 3.86 | 30.65M |
| September 17, 2025 | 4.02 | 4 | 4 | 4.09 | 3.98 | 24.66M |
| September 16, 2025 | 3.97 | 4.06 | 4.06 | 4.09 | 3.92 | 25.88M |
| September 15, 2025 | 4 | 3.97 | 3.97 | 4.01 | 3.92 | 21.7M |
| September 12, 2025 | 4.1 | 4.02 | 4.02 | 4.1 | 3.98 | 29.94M |
| September 11, 2025 | 3.99 | 4.11 | 4.11 | 4.15 | 3.95 | 32.94M |
| September 10, 2025 | 3.95 | 4 | 4 | 4.05 | 3.94 | 20.26M |
| September 09, 2025 | 3.98 | 3.97 | 3.97 | 4.04 | 3.92 | 20.61M |
| September 08, 2025 | 3.99 | 4.01 | 4.01 | 4.03 | 3.92 | 25.64M |
| September 05, 2025 | 3.9 | 3.96 | 3.96 | 3.96 | 3.77 | 29.16M |
| September 04, 2025 | 3.88 | 3.87 | 3.87 | 3.93 | 3.81 | 28.68M |