3.91
-0.08(-2.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.94 | 3.91 | 3.91 | 3.99 | 3.86 | 19.98M |
| December 03, 2025 | 4.04 | 3.99 | 3.99 | 4.09 | 3.96 | 20.13M |
| December 02, 2025 | 4.03 | 4.03 | 4.03 | 4.05 | 3.94 | 19.48M |
| December 01, 2025 | 4.05 | 4.05 | 4.05 | 4.1 | 4.01 | 25.45M |
| November 28, 2025 | 3.94 | 4.02 | 4.02 | 4.05 | 3.91 | 25.1M |
| November 27, 2025 | 3.86 | 3.94 | 3.94 | 3.97 | 3.86 | 29.31M |
| November 26, 2025 | 3.91 | 3.87 | 3.87 | 4 | 3.87 | 25.72M |
| November 25, 2025 | 3.92 | 3.91 | 3.91 | 3.94 | 3.86 | 31.34M |
| November 24, 2025 | 3.97 | 3.87 | 3.87 | 4.01 | 3.78 | 47.1M |
| November 21, 2025 | 4.22 | 3.94 | 3.94 | 4.26 | 3.93 | 46.44M |
| November 20, 2025 | 4.39 | 4.27 | 4.27 | 4.41 | 4.25 | 20.68M |
| November 19, 2025 | 4.38 | 4.39 | 4.39 | 4.47 | 4.33 | 33.61M |
| November 18, 2025 | 4.45 | 4.38 | 4.38 | 4.46 | 4.33 | 29.48M |
| November 17, 2025 | 4.45 | 4.47 | 4.47 | 4.48 | 4.41 | 26.3M |
| November 14, 2025 | 4.19 | 4.45 | 4.45 | 4.53 | 4.19 | 34.23M |
| November 13, 2025 | 4.37 | 4.45 | 4.45 | 4.47 | 4.35 | 33.84M |
| November 12, 2025 | 4.46 | 4.37 | 4.37 | 4.47 | 4.32 | 42.32M |
| November 11, 2025 | 4.35 | 4.47 | 4.47 | 4.53 | 4.35 | 59.54M |
| November 10, 2025 | 4.3 | 4.35 | 4.35 | 4.38 | 4.27 | 36.09M |
| November 07, 2025 | 4.19 | 4.29 | 4.29 | 4.31 | 4.17 | 36.23M |
| November 06, 2025 | 4.28 | 4.19 | 4.19 | 4.3 | 4.19 | 25.18M |
| November 05, 2025 | 4.07 | 4.24 | 4.24 | 4.25 | 4.06 | 39.73M |
| November 04, 2025 | 4.1 | 4.09 | 4.09 | 4.13 | 4.07 | 20.49M |
| November 03, 2025 | 4.03 | 4.1 | 4.1 | 4.1 | 4.02 | 22.16M |
| October 31, 2025 | 3.96 | 4.04 | 4.04 | 4.07 | 3.96 | 20.46M |
| October 30, 2025 | 4.03 | 3.96 | 3.96 | 4.03 | 3.96 | 19.04M |
| October 29, 2025 | 4.02 | 4.04 | 4.04 | 4.05 | 3.95 | 20.09M |
| October 28, 2025 | 4.03 | 4.04 | 4.04 | 4.06 | 4.01 | 16.33M |
| October 27, 2025 | 4.11 | 4.04 | 4.04 | 4.11 | 4.02 | 25.65M |
| October 24, 2025 | 4.14 | 4.07 | 4.07 | 4.14 | 4.06 | 19.37M |
| October 23, 2025 | 4.08 | 4.12 | 4.12 | 4.13 | 4.04 | 22.66M |
| October 22, 2025 | 4.08 | 4.07 | 4.07 | 4.12 | 4.03 | 19.79M |
| October 21, 2025 | 4 | 4.1 | 4.1 | 4.18 | 3.97 | 31.31M |
| October 20, 2025 | 3.96 | 4 | 4 | 4.03 | 3.9 | 23.72M |
| October 17, 2025 | 4.13 | 3.93 | 3.93 | 4.15 | 3.92 | 36.92M |
| October 16, 2025 | 4.23 | 4.13 | 4.13 | 4.26 | 4.11 | 25.51M |
| October 15, 2025 | 4.21 | 4.24 | 4.24 | 4.27 | 4.16 | 22.52M |
| October 14, 2025 | 4.24 | 4.21 | 4.21 | 4.39 | 4.2 | 32.23M |
| October 13, 2025 | 4.07 | 4.22 | 4.22 | 4.24 | 4 | 28.54M |
| October 10, 2025 | 4.3 | 4.26 | 4.26 | 4.35 | 4.24 | 26.75M |
| October 09, 2025 | 4.35 | 4.3 | 4.3 | 4.37 | 4.29 | 34.98M |
| September 30, 2025 | 4.34 | 4.35 | 4.35 | 4.38 | 4.31 | 39.47M |
| September 29, 2025 | 4.25 | 4.34 | 4.34 | 4.41 | 4.21 | 54.85M |
| September 26, 2025 | 4.14 | 4.22 | 4.22 | 4.35 | 4.13 | 53.22M |
| September 25, 2025 | 4.16 | 4.14 | 4.14 | 4.25 | 4.13 | 24.5M |
| September 24, 2025 | 4.07 | 4.18 | 4.18 | 4.19 | 4.03 | 25.66M |
| September 23, 2025 | 4.17 | 4.07 | 4.07 | 4.2 | 3.99 | 30M |
| September 22, 2025 | 4.2 | 4.17 | 4.17 | 4.22 | 4.13 | 21.46M |
| September 19, 2025 | 4.48 | 4.23 | 4.23 | 4.48 | 4.19 | 34.05M |
| September 18, 2025 | 4.52 | 4.34 | 4.34 | 4.52 | 4.28 | 53.85M |
| September 17, 2025 | 4.47 | 4.52 | 4.52 | 4.56 | 4.41 | 50.49M |
| September 16, 2025 | 4.45 | 4.47 | 4.47 | 4.49 | 4.39 | 44.91M |
| September 15, 2025 | 4.47 | 4.42 | 4.42 | 4.57 | 4.41 | 49.4M |
| September 12, 2025 | 4.48 | 4.49 | 4.49 | 4.55 | 4.41 | 58.13M |
| September 11, 2025 | 4.41 | 4.48 | 4.48 | 4.49 | 4.33 | 49.05M |
| September 10, 2025 | 4.53 | 4.45 | 4.45 | 4.58 | 4.4 | 70.55M |
| September 09, 2025 | 4.47 | 4.61 | 4.61 | 4.69 | 4.44 | 109.46M |
| September 08, 2025 | 4.61 | 4.49 | 4.49 | 4.65 | 4.41 | 86.9M |
| September 05, 2025 | 4.39 | 4.52 | 4.52 | 4.52 | 4.31 | 106.12M |
| September 04, 2025 | 4.33 | 4.34 | 4.34 | 4.55 | 4.26 | 93.21M |