3.72
+0.03999994(+1.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.96 | 3.68 | 3.68 | 3.96 | 3.67 | 5.06M |
| December 03, 2025 | 3.8 | 3.67 | 3.67 | 3.83 | 3.65 | 10.45M |
| December 02, 2025 | 3.91 | 3.83 | 3.83 | 3.93 | 3.82 | 4.84M |
| December 01, 2025 | 3.95 | 3.9 | 3.9 | 3.95 | 3.9 | 2.36M |
| November 28, 2025 | 3.96 | 3.93 | 3.93 | 3.96 | 3.88 | 3.04M |
| November 27, 2025 | 3.97 | 3.9 | 3.9 | 3.97 | 3.89 | 2.86M |
| November 26, 2025 | 3.98 | 3.95 | 3.95 | 3.99 | 3.93 | 3.53M |
| November 25, 2025 | 3.88 | 3.99 | 3.99 | 4.03 | 3.86 | 5.31M |
| November 24, 2025 | 3.85 | 3.86 | 3.86 | 3.9 | 3.84 | 4.16M |
| November 21, 2025 | 3.96 | 3.87 | 3.87 | 3.96 | 3.85 | 6.67M |
| November 20, 2025 | 4.03 | 3.98 | 3.98 | 4.03 | 3.98 | 3.33M |
| November 19, 2025 | 4.09 | 4.01 | 4.01 | 4.09 | 4 | 5.38M |
| November 18, 2025 | 4.15 | 4.06 | 4.06 | 4.17 | 4.03 | 6.88M |
| November 17, 2025 | 4.07 | 4.16 | 4.16 | 4.17 | 4.02 | 9.69M |
| November 14, 2025 | 4.05 | 4.05 | 4.05 | 4.09 | 4.02 | 5.82M |
| November 13, 2025 | 4.07 | 4.07 | 4.07 | 4.09 | 3.98 | 6.38M |
| November 12, 2025 | 4.04 | 4 | 4 | 4.05 | 3.98 | 3.78M |
| November 11, 2025 | 4 | 4.01 | 4.01 | 4.04 | 3.98 | 4.24M |
| November 10, 2025 | 4.03 | 3.99 | 3.99 | 4.06 | 3.99 | 5.21M |
| November 07, 2025 | 4.07 | 4.03 | 4.03 | 4.07 | 4.03 | 4.16M |
| November 06, 2025 | 4.09 | 4.07 | 4.07 | 4.09 | 4.05 | 3.71M |
| November 05, 2025 | 4.06 | 4.09 | 4.09 | 4.09 | 4.03 | 4M |
| November 04, 2025 | 4.17 | 4.06 | 4.06 | 4.17 | 4.05 | 4.63M |
| November 03, 2025 | 4.1 | 4.12 | 4.12 | 4.13 | 4.02 | 6.2M |
| October 31, 2025 | 4.08 | 4.08 | 4.08 | 4.14 | 4.04 | 5.79M |
| October 30, 2025 | 4.07 | 4.01 | 4.01 | 4.08 | 4.01 | 5.18M |
| October 29, 2025 | 4.04 | 4.06 | 4.06 | 4.07 | 4.02 | 4.05M |
| October 28, 2025 | 4.07 | 4.06 | 4.06 | 4.09 | 4.03 | 4.73M |
| October 27, 2025 | 4.15 | 4.09 | 4.09 | 4.16 | 4.05 | 5.23M |
| October 24, 2025 | 4.19 | 4.11 | 4.11 | 4.2 | 4.08 | 7.98M |
| October 23, 2025 | 4.03 | 4.19 | 4.19 | 4.21 | 3.99 | 13.67M |
| October 22, 2025 | 4.06 | 4.01 | 4.01 | 4.06 | 4 | 2.94M |
| October 21, 2025 | 4.03 | 4.03 | 4.03 | 4.07 | 3.99 | 3.79M |
| October 20, 2025 | 3.98 | 3.99 | 3.99 | 4.04 | 3.98 | 3.79M |
| October 17, 2025 | 4.11 | 4 | 4 | 4.11 | 3.98 | 5.81M |
| October 16, 2025 | 4 | 4.1 | 4.1 | 4.18 | 3.95 | 8.92M |
| October 15, 2025 | 3.93 | 3.99 | 3.99 | 4 | 3.91 | 5.49M |
| October 14, 2025 | 4.02 | 3.93 | 3.93 | 4.05 | 3.92 | 5.2M |
| October 13, 2025 | 4 | 3.97 | 3.97 | 4 | 3.86 | 8.61M |
| October 10, 2025 | 4.08 | 4.05 | 4.05 | 4.12 | 4.04 | 4.15M |
| October 09, 2025 | 4.17 | 4.06 | 4.06 | 4.18 | 4.02 | 10.64M |
| September 30, 2025 | 4.25 | 4.18 | 4.18 | 4.25 | 4.14 | 7.65M |
| September 29, 2025 | 4.2 | 4.08 | 4.08 | 4.21 | 4.08 | 7.72M |
| September 26, 2025 | 4.25 | 4.19 | 4.19 | 4.26 | 4.07 | 9.84M |
| September 25, 2025 | 4.36 | 4.19 | 4.19 | 4.37 | 4.18 | 11.56M |
| September 24, 2025 | 4.39 | 4.35 | 4.35 | 4.47 | 4.26 | 12.01M |
| September 23, 2025 | 4.32 | 4.29 | 4.29 | 4.44 | 4.21 | 16.51M |
| September 22, 2025 | 4.15 | 4.28 | 4.28 | 4.28 | 4.09 | 11.56M |
| September 19, 2025 | 4.04 | 4.08 | 4.08 | 4.1 | 3.92 | 11.39M |
| September 18, 2025 | 4.28 | 4.02 | 4.02 | 4.28 | 4.02 | 18.13M |
| September 17, 2025 | 4.23 | 4.23 | 4.23 | 4.29 | 4.21 | 5.58M |
| September 16, 2025 | 4.29 | 4.25 | 4.25 | 4.34 | 4.2 | 9.34M |
| September 15, 2025 | 4.44 | 4.22 | 4.22 | 4.44 | 4.22 | 20.37M |
| September 12, 2025 | 4.37 | 4.44 | 4.44 | 4.46 | 4.25 | 18.09M |
| September 11, 2025 | 4.67 | 4.47 | 4.47 | 4.67 | 4.47 | 21.81M |
| September 10, 2025 | 4.7 | 4.7 | 4.7 | 4.74 | 4.63 | 8.83M |
| September 09, 2025 | 4.69 | 4.72 | 4.72 | 4.73 | 4.58 | 10.55M |
| September 08, 2025 | 4.7 | 4.65 | 4.65 | 4.88 | 4.58 | 15.01M |
| September 05, 2025 | 4.65 | 4.67 | 4.67 | 4.67 | 4.46 | 11.51M |
| September 04, 2025 | 4.62 | 4.64 | 4.64 | 4.75 | 4.57 | 11.91M |
