3.76
+0.01(+0.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 31, 2025 | 3.75 | 3.76 | 3.76 | 3.79 | 3.68 | 8.11M |
| December 30, 2025 | 3.79 | 3.75 | 3.75 | 3.82 | 3.74 | 7.63M |
| December 29, 2025 | 3.82 | 3.8 | 3.8 | 3.85 | 3.76 | 8.82M |
| December 26, 2025 | 3.83 | 3.82 | 3.82 | 3.86 | 3.78 | 6.9M |
| December 25, 2025 | 3.8 | 3.84 | 3.84 | 3.84 | 3.75 | 8.09M |
| December 24, 2025 | 3.8 | 3.8 | 3.8 | 3.85 | 3.77 | 8.64M |
| December 23, 2025 | 3.9 | 3.79 | 3.79 | 3.92 | 3.77 | 11.15M |
| December 22, 2025 | 3.98 | 3.9 | 3.9 | 4 | 3.87 | 9.15M |
| December 19, 2025 | 3.89 | 3.98 | 3.98 | 3.99 | 3.88 | 6.98M |
| December 18, 2025 | 3.86 | 3.89 | 3.89 | 3.97 | 3.84 | 7.6M |
| December 17, 2025 | 3.92 | 3.88 | 3.88 | 3.95 | 3.81 | 7.74M |
| December 16, 2025 | 4 | 3.92 | 3.92 | 4.02 | 3.89 | 9.5M |
| December 15, 2025 | 3.82 | 4.02 | 4.02 | 4.03 | 3.8 | 15.74M |
| December 12, 2025 | 4.06 | 3.82 | 3.82 | 4.08 | 3.82 | 14.2M |
| December 11, 2025 | 4.2 | 4.02 | 4.02 | 4.23 | 4.01 | 10.67M |
| December 10, 2025 | 4.26 | 4.21 | 4.21 | 4.33 | 4.19 | 8.52M |
| December 09, 2025 | 4.33 | 4.28 | 4.28 | 4.44 | 4.27 | 5.51M |
| December 08, 2025 | 4.39 | 4.35 | 4.35 | 4.43 | 4.33 | 6.83M |
| December 05, 2025 | 4.35 | 4.4 | 4.4 | 4.42 | 4.31 | 4.86M |
| December 04, 2025 | 4.4 | 4.37 | 4.37 | 4.49 | 4.34 | 6.58M |
| December 03, 2025 | 4.44 | 4.45 | 4.45 | 4.48 | 4.39 | 5.81M |
| December 02, 2025 | 4.45 | 4.47 | 4.47 | 4.49 | 4.37 | 7.22M |
| December 01, 2025 | 4.57 | 4.46 | 4.46 | 4.59 | 4.45 | 6.05M |
| November 28, 2025 | 4.4 | 4.54 | 4.54 | 4.54 | 4.37 | 7.65M |
| November 27, 2025 | 4.45 | 4.42 | 4.42 | 4.47 | 4.39 | 7.54M |
| November 26, 2025 | 4.62 | 4.46 | 4.46 | 4.62 | 4.43 | 9.11M |
| November 25, 2025 | 4.59 | 4.55 | 4.55 | 4.63 | 4.53 | 6.65M |
| November 24, 2025 | 4.47 | 4.56 | 4.56 | 4.58 | 4.45 | 8.36M |
| November 21, 2025 | 4.65 | 4.45 | 4.45 | 4.68 | 4.43 | 12.59M |
| November 20, 2025 | 4.68 | 4.69 | 4.69 | 4.73 | 4.62 | 6.5M |
| November 19, 2025 | 4.81 | 4.67 | 4.67 | 4.81 | 4.63 | 6.63M |
| November 18, 2025 | 4.85 | 4.79 | 4.79 | 4.86 | 4.75 | 10.62M |
| November 17, 2025 | 4.7 | 4.85 | 4.85 | 4.88 | 4.69 | 12.71M |
| November 14, 2025 | 4.63 | 4.67 | 4.67 | 4.74 | 4.61 | 7.43M |
| November 13, 2025 | 4.58 | 4.63 | 4.63 | 4.64 | 4.52 | 6.81M |
| November 12, 2025 | 4.63 | 4.58 | 4.58 | 4.64 | 4.54 | 5.56M |
| November 11, 2025 | 4.58 | 4.63 | 4.63 | 4.63 | 4.54 | 7.28M |
| November 10, 2025 | 4.51 | 4.56 | 4.56 | 4.63 | 4.5 | 10.07M |
| November 07, 2025 | 4.5 | 4.48 | 4.48 | 4.55 | 4.46 | 9.78M |
| November 06, 2025 | 4.43 | 4.49 | 4.49 | 4.54 | 4.38 | 16.99M |
| November 05, 2025 | 4.33 | 4.4 | 4.4 | 4.43 | 4.32 | 8.41M |
| November 04, 2025 | 4.34 | 4.36 | 4.36 | 4.36 | 4.28 | 7.25M |
| November 03, 2025 | 4.25 | 4.33 | 4.33 | 4.33 | 4.21 | 8.94M |
| October 31, 2025 | 4.14 | 4.23 | 4.23 | 4.3 | 4.13 | 10.26M |
| October 30, 2025 | 4.25 | 4.12 | 4.12 | 4.25 | 4.12 | 9.39M |
| October 29, 2025 | 4.39 | 4.26 | 4.26 | 4.39 | 4.18 | 9.06M |
| October 28, 2025 | 4.32 | 4.39 | 4.39 | 4.4 | 4.31 | 6.04M |
| October 27, 2025 | 4.34 | 4.34 | 4.34 | 4.41 | 4.27 | 8.35M |
| October 24, 2025 | 4.34 | 4.34 | 4.34 | 4.41 | 4.29 | 7.18M |
| October 23, 2025 | 4.27 | 4.32 | 4.32 | 4.32 | 4.25 | 6.06M |
| October 22, 2025 | 4.23 | 4.29 | 4.29 | 4.33 | 4.21 | 6.55M |
| October 21, 2025 | 4.17 | 4.26 | 4.26 | 4.26 | 4.12 | 9.95M |
| October 20, 2025 | 4.1 | 4.16 | 4.16 | 4.16 | 4.05 | 8.24M |
| October 17, 2025 | 4.13 | 4.04 | 4.04 | 4.17 | 4.03 | 6.45M |
| October 16, 2025 | 4.16 | 4.1 | 4.1 | 4.19 | 4.05 | 7.45M |
| October 15, 2025 | 4.14 | 4.17 | 4.17 | 4.2 | 4.11 | 10.01M |
| October 14, 2025 | 4.23 | 4.14 | 4.14 | 4.27 | 4.13 | 10.08M |
| October 13, 2025 | 4.11 | 4.21 | 4.21 | 4.22 | 3.99 | 7M |
| October 10, 2025 | 4.17 | 4.2 | 4.2 | 4.25 | 4.15 | 7.25M |
| October 09, 2025 | 4.25 | 4.17 | 4.17 | 4.27 | 4.15 | 7.43M |