3.81
+0.02(+0.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 3.79 | 3.81 | 3.81 | 3.82 | 3.77 | 4.82M |
| December 24, 2025 | 3.77 | 3.79 | 3.79 | 3.8 | 3.75 | 4.97M |
| December 23, 2025 | 3.79 | 3.77 | 3.77 | 3.8 | 3.75 | 5.87M |
| December 22, 2025 | 3.8 | 3.8 | 3.8 | 3.82 | 3.78 | 6.84M |
| December 19, 2025 | 3.75 | 3.79 | 3.79 | 3.8 | 3.74 | 7.16M |
| December 18, 2025 | 3.72 | 3.75 | 3.75 | 3.77 | 3.71 | 5.58M |
| December 17, 2025 | 3.72 | 3.73 | 3.73 | 3.75 | 3.68 | 8.69M |
| December 16, 2025 | 3.77 | 3.72 | 3.72 | 3.78 | 3.71 | 7.67M |
| December 15, 2025 | 3.73 | 3.76 | 3.76 | 3.78 | 3.71 | 6.68M |
| December 12, 2025 | 3.79 | 3.75 | 3.75 | 3.82 | 3.74 | 11.5M |
| December 11, 2025 | 3.84 | 3.79 | 3.79 | 3.85 | 3.77 | 9.74M |
| December 10, 2025 | 3.85 | 3.84 | 3.84 | 3.87 | 3.8 | 12.26M |
| December 09, 2025 | 3.92 | 3.85 | 3.85 | 3.94 | 3.85 | 9.67M |
| December 08, 2025 | 3.91 | 3.93 | 3.93 | 4 | 3.89 | 12.81M |
| December 05, 2025 | 3.86 | 3.89 | 3.89 | 3.9 | 3.8 | 11.01M |
| December 04, 2025 | 3.8 | 3.82 | 3.82 | 3.86 | 3.8 | 7.74M |
| December 03, 2025 | 3.86 | 3.86 | 3.86 | 3.88 | 3.83 | 9.3M |
| December 02, 2025 | 3.85 | 3.86 | 3.86 | 3.88 | 3.82 | 9.72M |
| December 01, 2025 | 3.87 | 3.86 | 3.86 | 3.89 | 3.84 | 11.37M |
| November 28, 2025 | 3.8 | 3.87 | 3.87 | 3.87 | 3.78 | 15.58M |
| November 27, 2025 | 3.8 | 3.8 | 3.8 | 3.83 | 3.77 | 10.79M |
| November 26, 2025 | 3.81 | 3.8 | 3.8 | 3.85 | 3.79 | 14.59M |
| November 25, 2025 | 3.85 | 3.81 | 3.81 | 3.85 | 3.8 | 17.69M |
| November 24, 2025 | 3.86 | 3.82 | 3.82 | 3.88 | 3.8 | 18.47M |
| November 21, 2025 | 4.06 | 3.85 | 3.85 | 4.07 | 3.83 | 19.45M |
| November 20, 2025 | 4.09 | 4.08 | 4.08 | 4.1 | 4.04 | 9.18M |
| November 19, 2025 | 4.14 | 4.06 | 4.06 | 4.14 | 4.05 | 8.73M |
| November 18, 2025 | 4.22 | 4.13 | 4.13 | 4.22 | 4.1 | 10.45M |
| November 17, 2025 | 4.21 | 4.2 | 4.2 | 4.22 | 4.15 | 8.7M |
| November 14, 2025 | 4.11 | 4.2 | 4.2 | 4.21 | 4.11 | 9.23M |
| November 13, 2025 | 4.11 | 4.18 | 4.18 | 4.19 | 4.11 | 9.51M |
| November 12, 2025 | 4.19 | 4.18 | 4.18 | 4.21 | 4.16 | 8.23M |
| November 11, 2025 | 4.11 | 4.19 | 4.19 | 4.21 | 4.11 | 9.59M |
| November 10, 2025 | 4.19 | 4.18 | 4.18 | 4.19 | 4.14 | 9.69M |
| November 07, 2025 | 4.11 | 4.17 | 4.17 | 4.18 | 4.1 | 11.62M |
| November 06, 2025 | 4.12 | 4.11 | 4.11 | 4.14 | 4.08 | 7.11M |
| November 05, 2025 | 4.07 | 4.12 | 4.12 | 4.13 | 4.05 | 11.95M |
| November 04, 2025 | 4.05 | 4.08 | 4.08 | 4.11 | 4.04 | 12.55M |
| November 03, 2025 | 4 | 4.05 | 4.05 | 4.07 | 4 | 12.16M |
| October 31, 2025 | 4 | 4 | 4 | 4.03 | 3.97 | 12.67M |
| October 30, 2025 | 4.04 | 4 | 4 | 4.04 | 3.98 | 8.86M |
| October 29, 2025 | 4.02 | 4.02 | 4.02 | 4.03 | 3.98 | 11.23M |
| October 28, 2025 | 4.04 | 4.02 | 4.02 | 4.07 | 4.02 | 7.3M |
| October 27, 2025 | 4.02 | 4.04 | 4.04 | 4.09 | 4 | 13.52M |
| October 24, 2025 | 4.11 | 4.03 | 4.03 | 4.12 | 4.03 | 13.13M |
| October 23, 2025 | 4.05 | 4.12 | 4.12 | 4.13 | 4.04 | 18.45M |
| October 22, 2025 | 4.02 | 4.06 | 4.06 | 4.06 | 4.01 | 13.09M |
| October 21, 2025 | 3.96 | 4.03 | 4.03 | 4.03 | 3.95 | 13.14M |
| October 20, 2025 | 3.93 | 3.96 | 3.96 | 3.96 | 3.89 | 8.91M |
| October 17, 2025 | 3.93 | 3.9 | 3.9 | 3.96 | 3.9 | 10.6M |
| October 16, 2025 | 3.96 | 3.92 | 3.92 | 3.96 | 3.91 | 7.3M |
| October 15, 2025 | 3.94 | 3.95 | 3.95 | 3.99 | 3.92 | 10.04M |
| October 14, 2025 | 3.94 | 3.94 | 3.94 | 3.96 | 3.91 | 9.84M |
| October 13, 2025 | 3.89 | 3.95 | 3.95 | 3.95 | 3.82 | 9.39M |
| October 10, 2025 | 3.88 | 3.94 | 3.94 | 3.97 | 3.86 | 11.71M |
| October 09, 2025 | 3.82 | 3.87 | 3.87 | 3.87 | 3.81 | 7.95M |
| September 30, 2025 | 3.85 | 3.82 | 3.82 | 3.85 | 3.82 | 6.7M |
| September 29, 2025 | 3.82 | 3.84 | 3.84 | 3.84 | 3.75 | 7.68M |
| September 26, 2025 | 3.81 | 3.82 | 3.82 | 3.85 | 3.78 | 5.53M |
| September 25, 2025 | 3.83 | 3.8 | 3.8 | 3.85 | 3.78 | 7.39M |