3.83
+0.01(+0.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 24, 2025 | 3.63 | 3.64 | 3.64 | 3.67 | 3.62 | 111.2M |
| September 23, 2025 | 3.6 | 3.63 | 3.63 | 3.65 | 3.57 | 145.77M |
| September 22, 2025 | 3.64 | 3.6 | 3.6 | 3.65 | 3.58 | 150.33M |
| September 19, 2025 | 3.75 | 3.64 | 3.64 | 3.75 | 3.63 | 155.45M |
| September 18, 2025 | 3.73 | 3.69 | 3.69 | 3.74 | 3.67 | 153.28M |
| September 17, 2025 | 3.71 | 3.74 | 3.74 | 3.74 | 3.68 | 138.25M |
| September 16, 2025 | 3.73 | 3.71 | 3.71 | 3.74 | 3.69 | 105.97M |
| September 15, 2025 | 3.73 | 3.73 | 3.73 | 3.75 | 3.7 | 145.94M |
| September 12, 2025 | 3.75 | 3.72 | 3.72 | 3.76 | 3.7 | 132.66M |
| September 11, 2025 | 3.72 | 3.75 | 3.75 | 3.75 | 3.7 | 153.02M |
| September 10, 2025 | 3.7 | 3.73 | 3.73 | 3.74 | 3.68 | 150.26M |
| September 09, 2025 | 3.7 | 3.7 | 3.7 | 3.71 | 3.67 | 115.63M |
| September 08, 2025 | 3.67 | 3.7 | 3.7 | 3.72 | 3.66 | 144.22M |
| September 05, 2025 | 3.66 | 3.67 | 3.67 | 3.68 | 3.63 | 161.14M |
| September 04, 2025 | 3.71 | 3.67 | 3.67 | 3.72 | 3.63 | 204.76M |