3.89
-0.05(-1.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.76 | 3.94 | 3.94 | 3.99 | 3.76 | 52.28M |
| December 03, 2025 | 3.84 | 3.9 | 3.9 | 3.91 | 3.82 | 41.51M |
| December 02, 2025 | 3.83 | 3.84 | 3.84 | 3.85 | 3.77 | 30.22M |
| December 01, 2025 | 3.77 | 3.83 | 3.83 | 3.85 | 3.77 | 33.31M |
| November 28, 2025 | 3.76 | 3.77 | 3.77 | 3.77 | 3.71 | 24.99M |
| November 27, 2025 | 3.8 | 3.76 | 3.76 | 3.82 | 3.73 | 40.06M |
| November 26, 2025 | 3.71 | 3.84 | 3.84 | 3.97 | 3.7 | 65.15M |
| November 25, 2025 | 3.68 | 3.7 | 3.7 | 3.74 | 3.65 | 27.82M |
| November 24, 2025 | 3.69 | 3.67 | 3.67 | 3.72 | 3.65 | 21.66M |
| November 21, 2025 | 3.81 | 3.65 | 3.65 | 3.84 | 3.65 | 34.41M |
| November 20, 2025 | 3.83 | 3.82 | 3.82 | 3.85 | 3.78 | 26.9M |
| November 19, 2025 | 3.86 | 3.8 | 3.8 | 3.89 | 3.78 | 25.38M |
| November 18, 2025 | 3.93 | 3.87 | 3.87 | 3.97 | 3.84 | 35.51M |
| November 17, 2025 | 3.98 | 3.93 | 3.93 | 3.98 | 3.91 | 30.04M |
| November 14, 2025 | 3.93 | 3.98 | 3.98 | 4.02 | 3.93 | 37.2M |
| November 13, 2025 | 3.96 | 3.96 | 3.96 | 3.97 | 3.91 | 26.88M |
| November 12, 2025 | 3.98 | 3.96 | 3.96 | 3.99 | 3.94 | 29.05M |
| November 11, 2025 | 3.93 | 3.98 | 3.98 | 3.98 | 3.91 | 36.46M |
| November 10, 2025 | 3.95 | 3.94 | 3.94 | 3.97 | 3.91 | 34.66M |
| November 07, 2025 | 3.84 | 3.94 | 3.94 | 3.95 | 3.83 | 46.62M |
| November 06, 2025 | 3.89 | 3.85 | 3.85 | 3.89 | 3.83 | 26.7M |
| November 05, 2025 | 3.84 | 3.88 | 3.88 | 3.9 | 3.81 | 28.82M |
| November 04, 2025 | 3.87 | 3.87 | 3.87 | 3.9 | 3.82 | 22.27M |
| November 03, 2025 | 3.84 | 3.87 | 3.87 | 3.87 | 3.81 | 34.86M |
| October 31, 2025 | 3.75 | 3.82 | 3.82 | 3.83 | 3.74 | 33.18M |
| October 30, 2025 | 3.82 | 3.74 | 3.74 | 3.84 | 3.74 | 35.9M |
| October 29, 2025 | 3.81 | 3.84 | 3.84 | 3.85 | 3.76 | 30.58M |
| October 28, 2025 | 3.81 | 3.84 | 3.84 | 3.9 | 3.79 | 36.69M |
| October 27, 2025 | 3.84 | 3.82 | 3.82 | 3.85 | 3.76 | 36.58M |
| October 24, 2025 | 3.92 | 3.83 | 3.83 | 3.94 | 3.82 | 54.95M |
| October 23, 2025 | 4 | 3.93 | 3.93 | 4.01 | 3.88 | 57.92M |
| October 22, 2025 | 3.84 | 4.01 | 4.01 | 4.13 | 3.82 | 99.15M |
| October 21, 2025 | 3.83 | 3.86 | 3.86 | 3.88 | 3.78 | 49.66M |
| October 20, 2025 | 3.88 | 3.83 | 3.83 | 4 | 3.8 | 59.65M |
| October 17, 2025 | 3.82 | 3.81 | 3.81 | 3.87 | 3.79 | 62.48M |
| October 16, 2025 | 3.74 | 3.87 | 3.87 | 3.93 | 3.72 | 108.65M |
| October 15, 2025 | 3.71 | 3.75 | 3.75 | 3.75 | 3.69 | 36.94M |
| October 14, 2025 | 3.73 | 3.72 | 3.72 | 3.76 | 3.69 | 37.14M |
| October 13, 2025 | 3.68 | 3.73 | 3.73 | 3.74 | 3.67 | 49.98M |
| October 10, 2025 | 3.76 | 3.78 | 3.78 | 3.79 | 3.71 | 59.08M |
| October 09, 2025 | 3.8 | 3.74 | 3.74 | 3.89 | 3.72 | 116.29M |
| September 30, 2025 | 3.43 | 3.8 | 3.8 | 3.8 | 3.43 | 97.63M |
| September 29, 2025 | 3.42 | 3.45 | 3.45 | 3.46 | 3.36 | 20.8M |
| September 26, 2025 | 3.41 | 3.42 | 3.42 | 3.44 | 3.38 | 14.6M |
| September 25, 2025 | 3.48 | 3.45 | 3.42 | 3.5 | 3.43 | 17.27M |
| September 24, 2025 | 3.44 | 3.48 | 3.45 | 3.49 | 3.41 | 18.9M |
| September 23, 2025 | 3.61 | 3.45 | 3.45 | 3.61 | 3.39 | 26.39M |
| September 22, 2025 | 3.53 | 3.5 | 3.5 | 3.56 | 3.47 | 25.65M |
| September 19, 2025 | 3.61 | 3.53 | 3.53 | 3.62 | 3.5 | 43.15M |
| September 18, 2025 | 3.66 | 3.62 | 3.62 | 3.69 | 3.59 | 42.68M |
| September 17, 2025 | 3.67 | 3.64 | 3.64 | 3.68 | 3.63 | 27.76M |
| September 16, 2025 | 3.67 | 3.67 | 3.67 | 3.69 | 3.63 | 30.22M |
| September 15, 2025 | 3.69 | 3.67 | 3.67 | 3.72 | 3.65 | 27.07M |
| September 12, 2025 | 3.67 | 3.67 | 3.67 | 3.71 | 3.66 | 27.47M |
| September 11, 2025 | 3.65 | 3.68 | 3.68 | 3.68 | 3.59 | 26.13M |
| September 10, 2025 | 3.67 | 3.66 | 3.66 | 3.7 | 3.64 | 18.03M |
| September 09, 2025 | 3.7 | 3.68 | 3.68 | 3.71 | 3.65 | 20.87M |
| September 08, 2025 | 3.65 | 3.7 | 3.7 | 3.71 | 3.63 | 25.91M |
| September 05, 2025 | 3.64 | 3.65 | 3.65 | 3.65 | 3.57 | 23.45M |
| September 04, 2025 | 3.61 | 3.64 | 3.64 | 3.67 | 3.6 | 26.88M |