3.66
-0.02(-0.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.7 | 3.68 | 3.68 | 3.72 | 3.57 | 14.51M |
| December 03, 2025 | 3.66 | 3.62 | 3.62 | 3.66 | 3.59 | 13.26M |
| December 02, 2025 | 3.72 | 3.67 | 3.67 | 3.72 | 3.65 | 9.35M |
| December 01, 2025 | 3.68 | 3.71 | 3.71 | 3.73 | 3.68 | 11.31M |
| November 28, 2025 | 3.7 | 3.68 | 3.68 | 3.8 | 3.67 | 16.93M |
| November 27, 2025 | 3.75 | 3.7 | 3.7 | 3.75 | 3.68 | 9.61M |
| November 26, 2025 | 3.73 | 3.74 | 3.74 | 3.79 | 3.73 | 9.88M |
| November 25, 2025 | 3.7 | 3.74 | 3.74 | 3.77 | 3.7 | 9.02M |
| November 24, 2025 | 3.63 | 3.71 | 3.71 | 3.71 | 3.59 | 9.99M |
| November 21, 2025 | 3.75 | 3.63 | 3.63 | 3.78 | 3.62 | 15.33M |
| November 20, 2025 | 3.82 | 3.79 | 3.79 | 3.83 | 3.73 | 16.04M |
| November 19, 2025 | 3.89 | 3.81 | 3.81 | 3.91 | 3.78 | 16.36M |
| November 18, 2025 | 3.93 | 3.9 | 3.9 | 3.95 | 3.86 | 13.11M |
| November 17, 2025 | 3.88 | 3.93 | 3.93 | 3.94 | 3.83 | 14.23M |
| November 14, 2025 | 3.99 | 3.91 | 3.91 | 4.03 | 3.91 | 16.8M |
| November 13, 2025 | 3.95 | 3.98 | 3.98 | 4.01 | 3.92 | 15.02M |
| November 12, 2025 | 3.94 | 3.95 | 3.95 | 3.99 | 3.9 | 15.54M |
| November 11, 2025 | 3.86 | 3.94 | 3.94 | 3.97 | 3.83 | 17.36M |
| November 10, 2025 | 3.81 | 3.85 | 3.85 | 3.88 | 3.79 | 12.27M |
| November 07, 2025 | 3.77 | 3.8 | 3.8 | 3.86 | 3.77 | 12.62M |
| November 06, 2025 | 3.82 | 3.79 | 3.79 | 3.83 | 3.75 | 14.48M |
| November 05, 2025 | 3.84 | 3.84 | 3.84 | 3.86 | 3.82 | 13.13M |
| November 04, 2025 | 3.9 | 3.85 | 3.85 | 3.9 | 3.81 | 16.84M |
| November 03, 2025 | 3.77 | 3.9 | 3.9 | 3.91 | 3.75 | 19.46M |
| October 31, 2025 | 3.67 | 3.77 | 3.77 | 3.78 | 3.65 | 17.46M |
| October 30, 2025 | 3.67 | 3.66 | 3.66 | 3.71 | 3.65 | 9.52M |
| October 29, 2025 | 3.7 | 3.67 | 3.67 | 3.71 | 3.64 | 19.72M |
| October 28, 2025 | 3.59 | 3.75 | 3.75 | 3.79 | 3.57 | 23.22M |
| October 27, 2025 | 3.62 | 3.61 | 3.61 | 3.64 | 3.59 | 11.02M |
| October 24, 2025 | 3.56 | 3.61 | 3.61 | 3.62 | 3.56 | 10.18M |
| October 23, 2025 | 3.57 | 3.56 | 3.56 | 3.6 | 3.53 | 9.09M |
| October 22, 2025 | 3.53 | 3.57 | 3.57 | 3.62 | 3.52 | 12.24M |
| October 21, 2025 | 3.49 | 3.52 | 3.52 | 3.56 | 3.49 | 9.32M |
| October 20, 2025 | 3.47 | 3.49 | 3.49 | 3.52 | 3.47 | 7.2M |
| October 17, 2025 | 3.52 | 3.46 | 3.46 | 3.53 | 3.45 | 9.93M |
| October 16, 2025 | 3.52 | 3.52 | 3.52 | 3.55 | 3.5 | 7.68M |
| October 15, 2025 | 3.53 | 3.52 | 3.52 | 3.54 | 3.47 | 10.85M |
| October 14, 2025 | 3.63 | 3.5 | 3.5 | 3.67 | 3.5 | 18.04M |
| October 13, 2025 | 3.6 | 3.63 | 3.63 | 3.63 | 3.55 | 14.83M |
| October 10, 2025 | 3.56 | 3.68 | 3.68 | 3.76 | 3.55 | 25.43M |
| October 09, 2025 | 3.55 | 3.56 | 3.56 | 3.6 | 3.54 | 13.15M |
| September 30, 2025 | 3.59 | 3.54 | 3.54 | 3.63 | 3.54 | 12.19M |
| September 29, 2025 | 3.59 | 3.58 | 3.58 | 3.6 | 3.52 | 11.52M |
| September 26, 2025 | 3.58 | 3.59 | 3.59 | 3.65 | 3.58 | 9.98M |
| September 25, 2025 | 3.6 | 3.59 | 3.59 | 3.62 | 3.57 | 11.13M |
| September 24, 2025 | 3.71 | 3.62 | 3.62 | 3.71 | 3.59 | 11.34M |
| September 23, 2025 | 3.71 | 3.62 | 3.62 | 3.72 | 3.54 | 15.52M |
| September 22, 2025 | 3.7 | 3.7 | 3.7 | 3.74 | 3.65 | 9.91M |
| September 19, 2025 | 3.71 | 3.69 | 3.69 | 3.74 | 3.63 | 15.42M |
| September 18, 2025 | 3.77 | 3.73 | 3.73 | 3.81 | 3.7 | 15.67M |
| September 17, 2025 | 3.8 | 3.78 | 3.78 | 3.81 | 3.75 | 12.81M |
| September 16, 2025 | 3.8 | 3.79 | 3.79 | 3.83 | 3.76 | 9.88M |
| September 15, 2025 | 3.85 | 3.79 | 3.79 | 3.86 | 3.78 | 15.15M |
| September 12, 2025 | 3.91 | 3.86 | 3.86 | 3.92 | 3.86 | 11.08M |
| September 11, 2025 | 3.89 | 3.89 | 3.89 | 3.9 | 3.85 | 13.21M |
| September 10, 2025 | 3.82 | 3.9 | 3.9 | 3.92 | 3.81 | 15.69M |
| September 09, 2025 | 3.82 | 3.81 | 3.81 | 3.86 | 3.79 | 14.45M |
| September 08, 2025 | 3.78 | 3.81 | 3.81 | 3.84 | 3.77 | 16.42M |
| September 05, 2025 | 3.7 | 3.78 | 3.78 | 3.8 | 3.69 | 17.89M |
| September 04, 2025 | 3.72 | 3.7 | 3.7 | 3.77 | 3.68 | 16.11M |