3.74
+0.02999994(+0.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 3.7 | 3.74 | 3.74 | 3.74 | 3.67 | 36.34M |
| December 04, 2025 | 3.66 | 3.71 | 3.71 | 3.76 | 3.62 | 54.97M |
| December 03, 2025 | 3.68 | 3.64 | 3.64 | 3.69 | 3.62 | 25.27M |
| December 02, 2025 | 3.7 | 3.69 | 3.69 | 3.7 | 3.66 | 17.65M |
| December 01, 2025 | 3.67 | 3.71 | 3.71 | 3.72 | 3.66 | 26.51M |
| November 28, 2025 | 3.65 | 3.67 | 3.67 | 3.68 | 3.61 | 24.93M |
| November 27, 2025 | 3.64 | 3.65 | 3.65 | 3.68 | 3.62 | 21.82M |
| November 26, 2025 | 3.66 | 3.64 | 3.64 | 3.69 | 3.64 | 21.96M |
| November 25, 2025 | 3.65 | 3.66 | 3.66 | 3.69 | 3.63 | 24.04M |
| November 24, 2025 | 3.61 | 3.65 | 3.65 | 3.68 | 3.59 | 27.69M |
| November 21, 2025 | 3.72 | 3.61 | 3.61 | 3.74 | 3.6 | 42.54M |
| November 20, 2025 | 3.77 | 3.75 | 3.75 | 3.79 | 3.74 | 24.32M |
| November 19, 2025 | 3.83 | 3.77 | 3.77 | 3.85 | 3.76 | 37.17M |
| November 18, 2025 | 3.92 | 3.85 | 3.85 | 3.93 | 3.82 | 52.23M |
| November 17, 2025 | 3.87 | 3.93 | 3.93 | 3.96 | 3.85 | 55.35M |
| November 14, 2025 | 3.87 | 3.88 | 3.88 | 3.92 | 3.86 | 42.53M |
| November 13, 2025 | 3.84 | 3.89 | 3.89 | 3.9 | 3.82 | 36.71M |
| November 12, 2025 | 3.88 | 3.86 | 3.86 | 3.9 | 3.83 | 37.22M |
| November 11, 2025 | 3.88 | 3.9 | 3.9 | 3.91 | 3.86 | 41.58M |
| November 10, 2025 | 3.84 | 3.88 | 3.88 | 3.89 | 3.83 | 44.96M |
| November 07, 2025 | 3.85 | 3.84 | 3.84 | 3.87 | 3.83 | 31.3M |
| November 06, 2025 | 3.87 | 3.87 | 3.87 | 3.88 | 3.84 | 37.27M |
| November 05, 2025 | 3.81 | 3.86 | 3.86 | 3.87 | 3.8 | 53.55M |
| November 04, 2025 | 3.82 | 3.83 | 3.83 | 3.85 | 3.79 | 38.95M |
| November 03, 2025 | 3.77 | 3.82 | 3.82 | 3.83 | 3.76 | 35.39M |
| October 31, 2025 | 3.75 | 3.78 | 3.78 | 3.79 | 3.74 | 22.93M |
| October 30, 2025 | 3.81 | 3.75 | 3.75 | 3.82 | 3.75 | 38.39M |
| October 29, 2025 | 3.81 | 3.82 | 3.82 | 3.82 | 3.78 | 31.24M |
| October 28, 2025 | 3.83 | 3.82 | 3.82 | 3.85 | 3.81 | 50.02M |
| October 27, 2025 | 3.8 | 3.88 | 3.88 | 3.94 | 3.77 | 79.55M |
| October 24, 2025 | 3.83 | 3.79 | 3.79 | 3.86 | 3.79 | 41.28M |
| October 23, 2025 | 3.8 | 3.83 | 3.83 | 3.84 | 3.76 | 35.03M |
| October 22, 2025 | 3.81 | 3.82 | 3.82 | 3.87 | 3.81 | 42.43M |
| October 21, 2025 | 3.69 | 3.86 | 3.86 | 3.87 | 3.69 | 88.35M |
| October 20, 2025 | 3.67 | 3.68 | 3.68 | 3.7 | 3.66 | 24.8M |
| October 17, 2025 | 3.74 | 3.64 | 3.64 | 3.76 | 3.64 | 38.37M |
| October 16, 2025 | 3.82 | 3.74 | 3.74 | 3.82 | 3.74 | 38.02M |
| October 15, 2025 | 3.8 | 3.82 | 3.82 | 3.82 | 3.76 | 38.95M |
| October 14, 2025 | 3.82 | 3.78 | 3.78 | 3.87 | 3.77 | 44.76M |
| October 13, 2025 | 3.76 | 3.83 | 3.83 | 3.84 | 3.68 | 46.43M |
| October 10, 2025 | 3.85 | 3.87 | 3.87 | 3.9 | 3.84 | 50.65M |
| October 09, 2025 | 3.84 | 3.85 | 3.85 | 3.86 | 3.8 | 45.76M |
| September 30, 2025 | 3.86 | 3.83 | 3.83 | 3.86 | 3.82 | 39.88M |
| September 29, 2025 | 3.82 | 3.86 | 3.86 | 3.86 | 3.75 | 46.33M |
| September 26, 2025 | 3.85 | 3.83 | 3.83 | 3.88 | 3.81 | 45.59M |
| September 25, 2025 | 3.94 | 3.87 | 3.87 | 3.94 | 3.85 | 60.89M |
| September 24, 2025 | 3.89 | 3.94 | 3.94 | 3.94 | 3.83 | 57.63M |
| September 23, 2025 | 4.06 | 3.91 | 3.91 | 4.08 | 3.83 | 103.58M |
| September 22, 2025 | 4.11 | 4.06 | 4.06 | 4.12 | 4.03 | 73.07M |
| September 19, 2025 | 4.27 | 4.09 | 4.09 | 4.28 | 4.07 | 146.3M |
| September 18, 2025 | 4.31 | 4.3 | 4.3 | 4.52 | 4.24 | 217.16M |
| September 17, 2025 | 4.35 | 4.3 | 4.3 | 4.35 | 4.27 | 97.01M |
| September 16, 2025 | 4.21 | 4.35 | 4.35 | 4.38 | 4.21 | 148.55M |
| September 15, 2025 | 4.2 | 4.23 | 4.23 | 4.25 | 4.16 | 70.85M |
| September 12, 2025 | 4.23 | 4.21 | 4.21 | 4.28 | 4.2 | 92.74M |
| September 11, 2025 | 4.15 | 4.26 | 4.26 | 4.26 | 4.09 | 143.95M |
| September 10, 2025 | 4.15 | 4.18 | 4.18 | 4.22 | 4.11 | 91.46M |
| September 09, 2025 | 4.2 | 4.16 | 4.16 | 4.2 | 4.12 | 78.94M |
| September 08, 2025 | 4.18 | 4.21 | 4.21 | 4.24 | 4.16 | 113.34M |
| September 05, 2025 | 4.05 | 4.21 | 4.21 | 4.26 | 4.01 | 154.53M |