3.73
-0.06(-1.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2025 | 3.79 | 3.73 | 3.73 | 3.83 | 3.65 | 59.13M |
| December 29, 2025 | 3.84 | 3.79 | 3.79 | 3.9 | 3.73 | 79.74M |
| December 26, 2025 | 3.9 | 3.76 | 3.76 | 3.95 | 3.76 | 125.04M |
| December 25, 2025 | 3.6 | 3.84 | 3.84 | 3.97 | 3.54 | 190.85M |
| December 24, 2025 | 3.54 | 3.61 | 3.61 | 3.64 | 3.5 | 49.37M |
| December 23, 2025 | 3.68 | 3.57 | 3.57 | 3.68 | 3.54 | 69.36M |
| December 22, 2025 | 3.66 | 3.69 | 3.69 | 3.73 | 3.57 | 86.5M |
| December 19, 2025 | 3.49 | 3.66 | 3.66 | 3.7 | 3.44 | 106.34M |
| December 18, 2025 | 3.6 | 3.55 | 3.55 | 3.75 | 3.54 | 110.99M |
| December 17, 2025 | 3.84 | 3.68 | 3.68 | 3.91 | 3.51 | 164.57M |
| December 16, 2025 | 3.96 | 3.85 | 3.85 | 4.28 | 3.82 | 258.61M |
| December 15, 2025 | 3.76 | 4.04 | 4.04 | 4.04 | 3.76 | 101.22M |
| December 12, 2025 | 3.42 | 3.67 | 3.67 | 3.67 | 3.42 | 129.68M |
| December 11, 2025 | 3.56 | 3.34 | 3.34 | 3.61 | 3.34 | 126.36M |
| December 10, 2025 | 3.7 | 3.65 | 3.65 | 3.97 | 3.6 | 185.45M |
| December 09, 2025 | 3.53 | 3.61 | 3.61 | 3.64 | 3.45 | 85.2M |
| December 08, 2025 | 3.56 | 3.59 | 3.59 | 3.68 | 3.53 | 98.63M |
| December 05, 2025 | 3.4 | 3.48 | 3.48 | 3.5 | 3.33 | 73.68M |
| December 04, 2025 | 3.41 | 3.43 | 3.43 | 3.52 | 3.3 | 73.04M |
| December 03, 2025 | 3.46 | 3.41 | 3.41 | 3.54 | 3.4 | 54.4M |
| December 02, 2025 | 3.45 | 3.48 | 3.48 | 3.52 | 3.39 | 54M |
| December 01, 2025 | 3.39 | 3.45 | 3.45 | 3.48 | 3.39 | 62.5M |
| November 28, 2025 | 3.27 | 3.39 | 3.39 | 3.41 | 3.25 | 83.02M |
| November 27, 2025 | 3.42 | 3.28 | 3.28 | 3.48 | 3.27 | 89.92M |
| November 26, 2025 | 3.42 | 3.47 | 3.47 | 3.51 | 3.33 | 97.69M |
| November 25, 2025 | 3.47 | 3.41 | 3.41 | 3.48 | 3.36 | 88.33M |
| November 24, 2025 | 3.34 | 3.39 | 3.39 | 3.42 | 3.23 | 127.12M |
| November 21, 2025 | 3.43 | 3.38 | 3.38 | 3.81 | 3.36 | 187.13M |
| November 20, 2025 | 3.59 | 3.46 | 3.46 | 3.62 | 3.44 | 84.85M |
| November 19, 2025 | 3.61 | 3.53 | 3.53 | 3.68 | 3.51 | 104.63M |
| November 18, 2025 | 3.91 | 3.71 | 3.71 | 3.95 | 3.58 | 153.03M |
| November 17, 2025 | 3.78 | 3.92 | 3.92 | 4.16 | 3.74 | 211.32M |
| November 14, 2025 | 3.2 | 3.86 | 3.86 | 4.2 | 3.2 | 282.92M |
| November 13, 2025 | 4.34 | 4.2 | 4.2 | 4.63 | 4.02 | 384.87M |
| November 12, 2025 | 3.86 | 4.21 | 4.21 | 4.21 | 3.86 | 147.05M |
| November 11, 2025 | 3.69 | 3.83 | 3.83 | 3.83 | 3.58 | 148.2M |
| November 10, 2025 | 3.14 | 3.48 | 3.48 | 3.48 | 3.1 | 102.81M |
| November 07, 2025 | 3.2 | 3.16 | 3.16 | 3.34 | 3.15 | 91.8M |
| November 06, 2025 | 3.26 | 3.16 | 3.16 | 3.33 | 3.14 | 113.98M |
| November 05, 2025 | 3.24 | 3.31 | 3.31 | 3.55 | 3.22 | 141.14M |
| November 04, 2025 | 3.25 | 3.34 | 3.34 | 3.4 | 3.15 | 163.35M |
| November 03, 2025 | 3.41 | 3.25 | 3.25 | 3.56 | 3.21 | 234.99M |
| October 31, 2025 | 2.95 | 3.34 | 3.34 | 3.34 | 2.92 | 192.6M |
| October 30, 2025 | 2.76 | 3.04 | 3.04 | 3.04 | 2.71 | 68.7M |
| October 29, 2025 | 2.79 | 2.76 | 2.76 | 2.81 | 2.74 | 17.23M |
| October 28, 2025 | 2.81 | 2.79 | 2.79 | 2.83 | 2.78 | 12.46M |
| October 27, 2025 | 2.81 | 2.81 | 2.81 | 2.84 | 2.78 | 13.89M |
| October 24, 2025 | 2.86 | 2.81 | 2.81 | 2.88 | 2.8 | 14.66M |
| October 23, 2025 | 2.85 | 2.86 | 2.86 | 2.87 | 2.82 | 16.61M |
| October 22, 2025 | 2.8 | 2.85 | 2.85 | 2.86 | 2.79 | 18.7M |
| October 21, 2025 | 2.72 | 2.81 | 2.81 | 2.81 | 2.71 | 22.99M |
| October 20, 2025 | 2.71 | 2.73 | 2.73 | 2.75 | 2.7 | 13.23M |
| October 17, 2025 | 2.75 | 2.7 | 2.7 | 2.78 | 2.69 | 14.54M |
| October 16, 2025 | 2.79 | 2.75 | 2.75 | 2.81 | 2.73 | 17.95M |
| October 15, 2025 | 2.79 | 2.81 | 2.81 | 2.85 | 2.77 | 22.42M |
| October 14, 2025 | 2.77 | 2.79 | 2.79 | 2.88 | 2.76 | 35.13M |
| October 13, 2025 | 2.73 | 2.75 | 2.75 | 2.76 | 2.63 | 20.33M |
| October 10, 2025 | 2.77 | 2.78 | 2.78 | 2.81 | 2.76 | 20.63M |
| October 09, 2025 | 2.76 | 2.76 | 2.76 | 2.77 | 2.73 | 17.96M |
| September 30, 2025 | 2.81 | 2.75 | 2.75 | 2.81 | 2.75 | 20.9M |