3.87
-0.02(-0.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3.8 | 3.89 | 3.89 | 3.96 | 3.77 | 50.06M |
| December 23, 2025 | 3.86 | 3.81 | 3.81 | 3.88 | 3.79 | 37.32M |
| December 22, 2025 | 3.86 | 3.85 | 3.85 | 3.92 | 3.84 | 46.28M |
| December 19, 2025 | 3.84 | 3.88 | 3.88 | 3.91 | 3.82 | 51.59M |
| December 18, 2025 | 3.84 | 3.82 | 3.82 | 3.86 | 3.78 | 44.83M |
| December 17, 2025 | 3.9 | 3.86 | 3.86 | 3.91 | 3.75 | 55.42M |
| December 16, 2025 | 3.98 | 3.9 | 3.9 | 4 | 3.86 | 63.05M |
| December 15, 2025 | 4.03 | 4 | 4 | 4.1 | 3.99 | 107.68M |
| December 12, 2025 | 3.95 | 4.04 | 4.04 | 4.11 | 3.9 | 196.97M |
| December 11, 2025 | 3.71 | 3.97 | 3.97 | 4.06 | 3.71 | 188.07M |
| December 10, 2025 | 3.69 | 3.69 | 3.69 | 3.71 | 3.63 | 30.3M |
| December 09, 2025 | 3.76 | 3.71 | 3.71 | 3.8 | 3.68 | 35.53M |
| December 08, 2025 | 3.85 | 3.77 | 3.77 | 3.87 | 3.76 | 57.34M |
| December 05, 2025 | 3.58 | 3.86 | 3.86 | 3.88 | 3.57 | 83.55M |
| December 04, 2025 | 3.53 | 3.6 | 3.6 | 3.61 | 3.53 | 20.95M |
| December 03, 2025 | 3.6 | 3.61 | 3.61 | 3.65 | 3.59 | 35.04M |
| December 02, 2025 | 3.57 | 3.58 | 3.58 | 3.59 | 3.53 | 27M |
| December 01, 2025 | 3.54 | 3.57 | 3.57 | 3.57 | 3.54 | 25.58M |
| November 28, 2025 | 3.53 | 3.55 | 3.55 | 3.56 | 3.51 | 22.54M |
| November 27, 2025 | 3.54 | 3.52 | 3.52 | 3.56 | 3.51 | 22.19M |
| November 26, 2025 | 3.55 | 3.54 | 3.54 | 3.57 | 3.53 | 23.38M |
| November 25, 2025 | 3.57 | 3.55 | 3.55 | 3.58 | 3.53 | 28.59M |
| November 24, 2025 | 3.54 | 3.55 | 3.55 | 3.58 | 3.53 | 29.28M |
| November 21, 2025 | 3.68 | 3.53 | 3.53 | 3.69 | 3.53 | 43.19M |
| November 20, 2025 | 3.73 | 3.7 | 3.7 | 3.76 | 3.69 | 25.18M |
| November 19, 2025 | 3.79 | 3.72 | 3.72 | 3.81 | 3.7 | 29.5M |
| November 18, 2025 | 3.88 | 3.79 | 3.79 | 3.89 | 3.77 | 31.08M |
| November 17, 2025 | 3.92 | 3.89 | 3.89 | 3.94 | 3.85 | 29.51M |
| November 14, 2025 | 3.97 | 3.93 | 3.93 | 4 | 3.93 | 36.98M |
| November 13, 2025 | 3.94 | 3.98 | 3.98 | 3.99 | 3.91 | 28.04M |
| November 12, 2025 | 4.01 | 3.94 | 3.94 | 4.02 | 3.92 | 36.2M |
| November 11, 2025 | 3.98 | 4.03 | 4.03 | 4.12 | 3.98 | 42.28M |
| November 10, 2025 | 4.01 | 3.99 | 3.99 | 4.03 | 3.93 | 44.3M |
| November 07, 2025 | 4.01 | 4 | 4 | 4.08 | 3.97 | 58.63M |
| November 06, 2025 | 3.99 | 4.05 | 4.05 | 4.11 | 3.99 | 85.97M |
| November 05, 2025 | 3.81 | 3.99 | 3.99 | 4.01 | 3.79 | 80.32M |
| November 04, 2025 | 3.82 | 3.84 | 3.84 | 3.88 | 3.81 | 42.48M |
| November 03, 2025 | 3.75 | 3.82 | 3.82 | 3.84 | 3.75 | 45.43M |
| October 31, 2025 | 3.75 | 3.75 | 3.75 | 3.79 | 3.72 | 43.97M |
| October 30, 2025 | 3.74 | 3.72 | 3.72 | 3.76 | 3.7 | 27.66M |
| October 29, 2025 | 3.72 | 3.76 | 3.76 | 3.76 | 3.7 | 25.93M |
| October 28, 2025 | 3.73 | 3.72 | 3.72 | 3.76 | 3.7 | 22.49M |
| October 27, 2025 | 3.72 | 3.72 | 3.72 | 3.75 | 3.69 | 28.99M |
| October 24, 2025 | 3.74 | 3.7 | 3.7 | 3.75 | 3.69 | 23.45M |
| October 23, 2025 | 3.69 | 3.74 | 3.74 | 3.75 | 3.65 | 32.63M |
| October 22, 2025 | 3.68 | 3.7 | 3.7 | 3.72 | 3.66 | 26.57M |
| October 21, 2025 | 3.63 | 3.7 | 3.7 | 3.71 | 3.62 | 39.08M |
| October 20, 2025 | 3.57 | 3.63 | 3.63 | 3.66 | 3.56 | 37.72M |
| October 17, 2025 | 3.73 | 3.54 | 3.54 | 3.75 | 3.53 | 57.24M |
| October 16, 2025 | 3.79 | 3.76 | 3.76 | 3.8 | 3.73 | 26.26M |
| October 15, 2025 | 3.72 | 3.78 | 3.78 | 3.79 | 3.7 | 38.85M |
| October 14, 2025 | 3.75 | 3.72 | 3.72 | 3.83 | 3.71 | 39.51M |
| October 13, 2025 | 3.67 | 3.73 | 3.73 | 3.74 | 3.63 | 41.58M |
| October 10, 2025 | 3.76 | 3.75 | 3.75 | 3.79 | 3.71 | 40.88M |
| October 09, 2025 | 3.65 | 3.76 | 3.76 | 3.77 | 3.61 | 64.88M |
| September 30, 2025 | 3.58 | 3.6 | 3.6 | 3.63 | 3.56 | 24.6M |
| September 29, 2025 | 3.55 | 3.59 | 3.59 | 3.61 | 3.48 | 32.57M |
| September 26, 2025 | 3.55 | 3.56 | 3.56 | 3.61 | 3.52 | 23.71M |
| September 25, 2025 | 3.61 | 3.55 | 3.55 | 3.66 | 3.54 | 29.49M |
| September 24, 2025 | 3.56 | 3.6 | 3.6 | 3.6 | 3.54 | 21.45M |