3.75
-0.05(-1.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.93 | 3.8 | 3.8 | 3.93 | 3.73 | 52.47M |
| December 03, 2025 | 3.86 | 3.85 | 3.85 | 4.01 | 3.83 | 71.93M |
| December 02, 2025 | 3.87 | 3.87 | 3.87 | 3.99 | 3.76 | 61.08M |
| December 01, 2025 | 3.95 | 3.89 | 3.89 | 3.97 | 3.86 | 55.15M |
| November 28, 2025 | 3.93 | 3.96 | 3.96 | 3.97 | 3.86 | 50.78M |
| November 27, 2025 | 4.06 | 3.97 | 3.97 | 4.11 | 3.91 | 74.95M |
| November 26, 2025 | 4 | 4.04 | 4.04 | 4.28 | 3.98 | 147.85M |
| November 25, 2025 | 3.79 | 4 | 4 | 4.07 | 3.78 | 105.45M |
| November 24, 2025 | 3.75 | 3.76 | 3.76 | 3.83 | 3.68 | 56.05M |
| November 21, 2025 | 3.87 | 3.75 | 3.75 | 3.94 | 3.75 | 94.13M |
| November 20, 2025 | 3.92 | 3.97 | 3.97 | 4.14 | 3.88 | 144.34M |
| November 19, 2025 | 3.89 | 3.8 | 3.8 | 3.95 | 3.78 | 73.92M |
| November 18, 2025 | 3.88 | 3.95 | 3.95 | 4.07 | 3.87 | 99.84M |
| November 17, 2025 | 3.88 | 3.89 | 3.89 | 3.93 | 3.84 | 61.81M |
| November 14, 2025 | 3.89 | 3.91 | 3.91 | 4.02 | 3.88 | 73.3M |
| November 13, 2025 | 3.86 | 3.96 | 3.96 | 4.03 | 3.77 | 84.92M |
| November 12, 2025 | 3.86 | 3.88 | 3.88 | 3.93 | 3.83 | 69.61M |
| November 11, 2025 | 3.81 | 3.85 | 3.85 | 3.87 | 3.75 | 76.17M |
| November 10, 2025 | 3.66 | 3.84 | 3.84 | 3.88 | 3.66 | 104.28M |
| November 07, 2025 | 3.58 | 3.64 | 3.64 | 3.68 | 3.56 | 52.53M |
| November 06, 2025 | 3.6 | 3.57 | 3.57 | 3.6 | 3.55 | 28.09M |
| November 05, 2025 | 3.54 | 3.6 | 3.6 | 3.61 | 3.53 | 31.62M |
| November 04, 2025 | 3.6 | 3.58 | 3.58 | 3.62 | 3.54 | 34.86M |
| November 03, 2025 | 3.6 | 3.63 | 3.63 | 3.65 | 3.55 | 47.96M |
| October 31, 2025 | 3.46 | 3.61 | 3.61 | 3.63 | 3.43 | 83.06M |
| October 30, 2025 | 3.49 | 3.43 | 3.43 | 3.5 | 3.42 | 32.36M |
| October 29, 2025 | 3.42 | 3.5 | 3.5 | 3.5 | 3.37 | 37.13M |
| October 28, 2025 | 3.45 | 3.42 | 3.42 | 3.47 | 3.41 | 25.57M |
| October 27, 2025 | 3.45 | 3.44 | 3.44 | 3.47 | 3.42 | 27.01M |
| October 24, 2025 | 3.5 | 3.44 | 3.44 | 3.52 | 3.43 | 31.8M |
| October 23, 2025 | 3.47 | 3.5 | 3.5 | 3.58 | 3.44 | 35.57M |
| October 22, 2025 | 3.52 | 3.56 | 3.56 | 3.6 | 3.51 | 37.2M |
| October 21, 2025 | 3.44 | 3.52 | 3.52 | 3.52 | 3.4 | 38.73M |
| October 20, 2025 | 3.42 | 3.43 | 3.43 | 3.47 | 3.41 | 28.11M |
| October 17, 2025 | 3.47 | 3.42 | 3.42 | 3.51 | 3.41 | 38.41M |
| October 16, 2025 | 3.46 | 3.47 | 3.47 | 3.52 | 3.43 | 40.72M |
| October 15, 2025 | 3.35 | 3.47 | 3.47 | 3.48 | 3.35 | 50.45M |
| October 14, 2025 | 3.4 | 3.36 | 3.36 | 3.45 | 3.35 | 31.29M |
| October 13, 2025 | 3.3 | 3.4 | 3.4 | 3.41 | 3.2 | 37.42M |
| October 10, 2025 | 3.42 | 3.42 | 3.42 | 3.47 | 3.37 | 36.34M |
| October 09, 2025 | 3.41 | 3.42 | 3.42 | 3.45 | 3.39 | 35.87M |
| September 30, 2025 | 3.45 | 3.38 | 3.38 | 3.48 | 3.36 | 53.44M |
| September 29, 2025 | 3.5 | 3.49 | 3.49 | 3.51 | 3.42 | 28.73M |
| September 26, 2025 | 3.51 | 3.49 | 3.49 | 3.54 | 3.46 | 25.77M |
| September 25, 2025 | 3.58 | 3.54 | 3.54 | 3.65 | 3.53 | 29.6M |
| September 24, 2025 | 3.53 | 3.59 | 3.59 | 3.59 | 3.51 | 28.21M |
| September 23, 2025 | 3.62 | 3.53 | 3.53 | 3.63 | 3.48 | 46.71M |
| September 22, 2025 | 3.7 | 3.65 | 3.65 | 3.73 | 3.61 | 32.17M |
| September 19, 2025 | 3.71 | 3.65 | 3.65 | 3.75 | 3.63 | 41.6M |
| September 18, 2025 | 3.81 | 3.72 | 3.72 | 3.85 | 3.68 | 57.71M |
| September 17, 2025 | 3.86 | 3.8 | 3.8 | 3.88 | 3.79 | 40.75M |
| September 16, 2025 | 3.84 | 3.87 | 3.87 | 3.87 | 3.78 | 50.76M |
| September 15, 2025 | 3.76 | 3.84 | 3.84 | 3.86 | 3.75 | 45.17M |
| September 12, 2025 | 3.8 | 3.77 | 3.77 | 3.82 | 3.74 | 39.18M |
| September 11, 2025 | 3.75 | 3.79 | 3.79 | 3.79 | 3.66 | 42.06M |
| September 10, 2025 | 3.78 | 3.77 | 3.77 | 3.83 | 3.76 | 30M |
| September 09, 2025 | 3.84 | 3.79 | 3.79 | 3.91 | 3.77 | 41.07M |
| September 08, 2025 | 3.8 | 3.87 | 3.87 | 3.88 | 3.78 | 42.45M |
| September 05, 2025 | 3.73 | 3.79 | 3.79 | 3.79 | 3.65 | 43.52M |
| September 04, 2025 | 3.75 | 3.73 | 3.73 | 3.82 | 3.67 | 46.33M |