3.85
+0.01(+0.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 3.84 | 3.85 | 3.85 | 3.9 | 3.84 | 138.92M |
| December 24, 2025 | 3.82 | 3.84 | 3.84 | 3.85 | 3.81 | 86.89M |
| December 23, 2025 | 3.84 | 3.82 | 3.82 | 3.87 | 3.81 | 95.49M |
| December 22, 2025 | 3.85 | 3.84 | 3.84 | 3.86 | 3.83 | 86M |
| December 19, 2025 | 3.84 | 3.85 | 3.85 | 3.86 | 3.83 | 73.68M |
| December 18, 2025 | 3.82 | 3.83 | 3.83 | 3.85 | 3.8 | 69.47M |
| December 17, 2025 | 3.83 | 3.83 | 3.83 | 3.85 | 3.79 | 109.98M |
| December 16, 2025 | 3.87 | 3.83 | 3.83 | 3.88 | 3.81 | 119.83M |
| December 15, 2025 | 3.86 | 3.87 | 3.87 | 3.88 | 3.84 | 122.92M |
| December 12, 2025 | 3.8 | 3.85 | 3.85 | 3.86 | 3.78 | 139.48M |
| December 11, 2025 | 3.81 | 3.79 | 3.79 | 3.84 | 3.79 | 99M |
| December 10, 2025 | 3.79 | 3.81 | 3.81 | 3.83 | 3.78 | 95.99M |
| December 09, 2025 | 3.81 | 3.79 | 3.79 | 3.85 | 3.78 | 128.17M |
| December 08, 2025 | 3.86 | 3.8 | 3.8 | 3.88 | 3.8 | 129.51M |
| December 05, 2025 | 3.85 | 3.85 | 3.85 | 3.86 | 3.82 | 103.82M |
| December 04, 2025 | 3.8 | 3.83 | 3.83 | 3.87 | 3.8 | 93.8M |
| December 03, 2025 | 3.8 | 3.85 | 3.85 | 3.89 | 3.79 | 155.59M |
| December 02, 2025 | 3.79 | 3.8 | 3.8 | 3.83 | 3.78 | 95.14M |
| December 01, 2025 | 3.77 | 3.79 | 3.79 | 3.81 | 3.74 | 121.9M |
| November 28, 2025 | 3.8 | 3.77 | 3.77 | 3.8 | 3.74 | 110.87M |
| November 27, 2025 | 3.77 | 3.79 | 3.79 | 3.82 | 3.76 | 92.84M |
| November 26, 2025 | 3.77 | 3.78 | 3.78 | 3.79 | 3.76 | 91.94M |
| November 25, 2025 | 3.77 | 3.78 | 3.78 | 3.79 | 3.76 | 94.99M |
| November 24, 2025 | 3.84 | 3.77 | 3.77 | 3.85 | 3.77 | 138.59M |
| November 21, 2025 | 3.87 | 3.82 | 3.82 | 3.88 | 3.81 | 140.7M |
| November 20, 2025 | 4.03 | 3.89 | 3.89 | 4.03 | 3.88 | 95.47M |
| November 19, 2025 | 3.9 | 3.91 | 3.91 | 3.92 | 3.88 | 90.8M |
| November 18, 2025 | 3.94 | 3.91 | 3.91 | 3.95 | 3.88 | 102.41M |
| November 17, 2025 | 3.99 | 3.94 | 3.94 | 4 | 3.91 | 124.64M |
| November 14, 2025 | 4.03 | 4 | 4 | 4.06 | 3.99 | 102.95M |
| November 13, 2025 | 4.12 | 4.04 | 4.04 | 4.13 | 4.02 | 136.52M |
| November 12, 2025 | 4.12 | 4.13 | 4.13 | 4.14 | 4.09 | 125.99M |
| November 11, 2025 | 4.12 | 4.12 | 4.12 | 4.15 | 4.09 | 111.11M |
| November 10, 2025 | 4.12 | 4.11 | 4.11 | 4.15 | 4.08 | 115.1M |
| November 07, 2025 | 4.12 | 4.11 | 4.11 | 4.17 | 4.1 | 130.16M |
| November 06, 2025 | 4.08 | 4.11 | 4.11 | 4.15 | 4.07 | 153.08M |
| November 05, 2025 | 3.98 | 4.06 | 4.06 | 4.08 | 3.96 | 152.83M |
| November 04, 2025 | 4.01 | 3.99 | 3.99 | 4.05 | 3.98 | 119.7M |
| November 03, 2025 | 3.97 | 4.01 | 4.01 | 4.02 | 3.94 | 137.04M |
| October 31, 2025 | 4.06 | 3.94 | 3.94 | 4.07 | 3.93 | 205.88M |
| October 30, 2025 | 4.09 | 4.07 | 4.07 | 4.12 | 4.04 | 156.71M |
| October 29, 2025 | 4.05 | 4.09 | 4.09 | 4.12 | 4.02 | 138.48M |
| October 28, 2025 | 4.12 | 4.07 | 4.07 | 4.16 | 4.06 | 155.77M |
| October 27, 2025 | 4 | 4.13 | 4.13 | 4.2 | 4 | 282.49M |
| October 24, 2025 | 4.02 | 3.99 | 3.99 | 4.03 | 3.96 | 152.59M |
| October 23, 2025 | 4.05 | 4.03 | 4.03 | 4.07 | 4.01 | 124.93M |
| October 22, 2025 | 4.01 | 4.05 | 4.05 | 4.07 | 4 | 166.88M |
| October 21, 2025 | 3.98 | 4.02 | 4.02 | 4.04 | 3.96 | 176.47M |
| October 20, 2025 | 3.96 | 4 | 4 | 4 | 3.88 | 230.34M |
| October 17, 2025 | 4.02 | 3.96 | 3.96 | 4.03 | 3.94 | 182.19M |
| October 16, 2025 | 3.95 | 4.02 | 4.02 | 4.03 | 3.92 | 264.72M |
| October 15, 2025 | 3.92 | 3.95 | 3.95 | 3.99 | 3.88 | 281.99M |
| October 14, 2025 | 3.85 | 3.91 | 3.91 | 3.94 | 3.84 | 296.46M |
| October 13, 2025 | 3.78 | 3.83 | 3.83 | 3.85 | 3.74 | 259.43M |
| October 10, 2025 | 3.82 | 3.83 | 3.83 | 3.86 | 3.77 | 255.31M |
| October 09, 2025 | 3.64 | 3.82 | 3.82 | 3.82 | 3.64 | 449.7M |
| September 30, 2025 | 3.63 | 3.62 | 3.62 | 3.63 | 3.6 | 75.27M |
| September 29, 2025 | 3.62 | 3.63 | 3.63 | 3.64 | 3.58 | 122.61M |
| September 26, 2025 | 3.62 | 3.63 | 3.63 | 3.64 | 3.61 | 89.95M |
| September 25, 2025 | 3.63 | 3.63 | 3.63 | 3.65 | 3.6 | 94.07M |