3.61
-0.05000007(-1.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 3.67 | 3.61 | 3.61 | 3.68 | 3.6 | 32.36M |
| December 10, 2025 | 3.68 | 3.66 | 3.66 | 3.69 | 3.63 | 36.45M |
| December 09, 2025 | 3.77 | 3.69 | 3.69 | 3.78 | 3.67 | 51.16M |
| December 08, 2025 | 3.83 | 3.78 | 3.78 | 3.85 | 3.77 | 56.66M |
| December 05, 2025 | 3.82 | 3.81 | 3.81 | 3.83 | 3.73 | 81.94M |
| December 04, 2025 | 3.7 | 3.86 | 3.86 | 3.98 | 3.69 | 136.69M |
| December 03, 2025 | 3.74 | 3.75 | 3.75 | 3.79 | 3.71 | 45.88M |
| December 02, 2025 | 3.73 | 3.72 | 3.72 | 3.74 | 3.67 | 33.4M |
| December 01, 2025 | 3.68 | 3.73 | 3.73 | 3.74 | 3.67 | 37.48M |
| November 28, 2025 | 3.7 | 3.69 | 3.69 | 3.71 | 3.64 | 30.46M |
| November 27, 2025 | 3.74 | 3.7 | 3.7 | 3.74 | 3.66 | 40.44M |
| November 26, 2025 | 3.71 | 3.75 | 3.75 | 3.86 | 3.7 | 64.26M |
| November 25, 2025 | 3.62 | 3.7 | 3.7 | 3.74 | 3.6 | 54.32M |
| November 24, 2025 | 3.6 | 3.61 | 3.61 | 3.65 | 3.57 | 36.77M |
| November 21, 2025 | 3.73 | 3.59 | 3.59 | 3.76 | 3.58 | 62.98M |
| November 20, 2025 | 3.77 | 3.75 | 3.75 | 3.79 | 3.72 | 40.14M |
| November 19, 2025 | 3.83 | 3.77 | 3.77 | 3.86 | 3.75 | 39.14M |
| November 18, 2025 | 3.89 | 3.85 | 3.85 | 3.93 | 3.82 | 49.72M |
| November 17, 2025 | 3.96 | 3.91 | 3.91 | 3.96 | 3.87 | 48.98M |
| November 14, 2025 | 3.89 | 3.95 | 3.95 | 3.99 | 3.88 | 75.35M |
| November 13, 2025 | 3.86 | 3.91 | 3.91 | 3.92 | 3.83 | 58.36M |
| November 12, 2025 | 3.87 | 3.86 | 3.86 | 3.9 | 3.85 | 51.5M |
| November 11, 2025 | 3.79 | 3.87 | 3.87 | 3.88 | 3.76 | 69.48M |
| November 10, 2025 | 3.73 | 3.8 | 3.8 | 3.82 | 3.73 | 45.81M |
| November 07, 2025 | 3.75 | 3.74 | 3.74 | 3.76 | 3.7 | 55.52M |
| November 06, 2025 | 3.84 | 3.79 | 3.79 | 3.84 | 3.78 | 37.75M |
| November 05, 2025 | 3.82 | 3.83 | 3.83 | 3.85 | 3.8 | 33.48M |
| November 04, 2025 | 3.85 | 3.83 | 3.83 | 3.85 | 3.81 | 33.23M |
| November 03, 2025 | 3.83 | 3.85 | 3.85 | 3.87 | 3.8 | 48.97M |
| October 31, 2025 | 3.73 | 3.82 | 3.82 | 3.83 | 3.72 | 55.53M |
| October 30, 2025 | 3.83 | 3.72 | 3.72 | 3.83 | 3.72 | 31.6M |
| October 29, 2025 | 3.75 | 3.77 | 3.77 | 3.78 | 3.73 | 31.2M |
| October 28, 2025 | 3.78 | 3.79 | 3.79 | 3.83 | 3.75 | 32.43M |
| October 27, 2025 | 3.8 | 3.77 | 3.77 | 3.8 | 3.75 | 30.25M |
| October 24, 2025 | 3.83 | 3.78 | 3.78 | 3.84 | 3.77 | 34.61M |
| October 23, 2025 | 3.83 | 3.83 | 3.83 | 3.85 | 3.78 | 40.39M |
| October 22, 2025 | 3.8 | 3.84 | 3.84 | 3.85 | 3.78 | 50.85M |
| October 21, 2025 | 3.75 | 3.8 | 3.8 | 3.81 | 3.73 | 42.35M |
| October 20, 2025 | 3.75 | 3.75 | 3.75 | 3.77 | 3.72 | 31.2M |
| October 17, 2025 | 3.81 | 3.73 | 3.73 | 3.85 | 3.73 | 52.44M |
| October 16, 2025 | 3.76 | 3.79 | 3.79 | 3.81 | 3.74 | 45.26M |
| October 15, 2025 | 3.71 | 3.76 | 3.76 | 3.78 | 3.7 | 42.15M |
| October 14, 2025 | 3.7 | 3.71 | 3.71 | 3.73 | 3.7 | 36.98M |
| October 13, 2025 | 3.68 | 3.7 | 3.7 | 3.71 | 3.62 | 35.88M |
| October 10, 2025 | 3.71 | 3.74 | 3.74 | 3.76 | 3.69 | 33.74M |
| October 09, 2025 | 3.69 | 3.72 | 3.72 | 3.72 | 3.67 | 39.63M |
| September 30, 2025 | 3.69 | 3.69 | 3.69 | 3.7 | 3.67 | 27.83M |
| September 29, 2025 | 3.67 | 3.69 | 3.69 | 3.7 | 3.6 | 36.3M |
| September 26, 2025 | 3.65 | 3.66 | 3.66 | 3.68 | 3.62 | 24.17M |
| September 25, 2025 | 3.7 | 3.66 | 3.66 | 3.71 | 3.65 | 30.13M |
| September 24, 2025 | 3.67 | 3.7 | 3.7 | 3.7 | 3.65 | 30.6M |
| September 23, 2025 | 3.74 | 3.67 | 3.67 | 3.75 | 3.62 | 46.26M |
| September 22, 2025 | 3.77 | 3.75 | 3.75 | 3.79 | 3.72 | 31.85M |
| September 19, 2025 | 3.87 | 3.75 | 3.75 | 3.87 | 3.73 | 44.08M |
| September 18, 2025 | 3.87 | 3.8 | 3.8 | 3.88 | 3.77 | 63.8M |
| September 17, 2025 | 3.9 | 3.87 | 3.87 | 3.93 | 3.84 | 52.18M |
| September 16, 2025 | 3.88 | 3.92 | 3.92 | 3.93 | 3.86 | 48.76M |
| September 15, 2025 | 3.89 | 3.87 | 3.87 | 3.9 | 3.86 | 38.27M |
| September 12, 2025 | 3.87 | 3.88 | 3.88 | 3.91 | 3.85 | 48.89M |
| September 11, 2025 | 3.83 | 3.87 | 3.87 | 3.88 | 3.76 | 53.43M |