3.70
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.7 | 3.7 | 3.7 | 3.71 | 3.67 | 12.36M |
| December 03, 2025 | 3.71 | 3.71 | 3.71 | 3.73 | 3.69 | 9.43M |
| December 02, 2025 | 3.71 | 3.72 | 3.72 | 3.73 | 3.69 | 11.97M |
| December 01, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.7 | 9.99M |
| November 28, 2025 | 3.7 | 3.71 | 3.71 | 3.73 | 3.68 | 11.55M |
| November 27, 2025 | 3.68 | 3.7 | 3.7 | 3.73 | 3.65 | 15.8M |
| November 26, 2025 | 3.7 | 3.68 | 3.68 | 3.72 | 3.68 | 13.48M |
| November 25, 2025 | 3.7 | 3.7 | 3.7 | 3.72 | 3.68 | 12.3M |
| November 24, 2025 | 3.7 | 3.69 | 3.69 | 3.72 | 3.68 | 15.48M |
| November 21, 2025 | 3.77 | 3.7 | 3.7 | 3.78 | 3.69 | 28M |
| November 20, 2025 | 3.79 | 3.8 | 3.8 | 3.81 | 3.77 | 17.29M |
| November 19, 2025 | 3.8 | 3.78 | 3.78 | 3.82 | 3.77 | 14.79M |
| November 18, 2025 | 3.84 | 3.81 | 3.81 | 3.85 | 3.79 | 22.02M |
| November 17, 2025 | 3.86 | 3.84 | 3.84 | 3.86 | 3.82 | 20.29M |
| November 14, 2025 | 3.86 | 3.86 | 3.86 | 3.89 | 3.85 | 18.6M |
| November 13, 2025 | 3.86 | 3.87 | 3.87 | 3.87 | 3.84 | 15.83M |
| November 12, 2025 | 3.87 | 3.85 | 3.85 | 3.88 | 3.84 | 19.92M |
| November 11, 2025 | 3.85 | 3.87 | 3.87 | 3.88 | 3.84 | 15.88M |
| November 10, 2025 | 3.84 | 3.86 | 3.86 | 3.86 | 3.82 | 20.86M |
| November 07, 2025 | 3.81 | 3.83 | 3.83 | 3.84 | 3.8 | 17.88M |
| November 06, 2025 | 3.82 | 3.81 | 3.81 | 3.84 | 3.8 | 19.33M |
| November 05, 2025 | 3.79 | 3.82 | 3.82 | 3.83 | 3.78 | 20.4M |
| November 04, 2025 | 3.81 | 3.81 | 3.81 | 3.82 | 3.78 | 17.61M |
| November 03, 2025 | 3.8 | 3.81 | 3.81 | 3.82 | 3.78 | 18.04M |
| October 31, 2025 | 3.85 | 3.79 | 3.79 | 3.85 | 3.78 | 61.55M |
| October 30, 2025 | 3.92 | 3.91 | 3.91 | 3.94 | 3.9 | 18.68M |
| October 29, 2025 | 3.94 | 3.93 | 3.93 | 3.94 | 3.9 | 17.7M |
| October 28, 2025 | 3.96 | 3.93 | 3.93 | 3.97 | 3.93 | 16.31M |
| October 27, 2025 | 3.96 | 3.95 | 3.95 | 3.97 | 3.93 | 18.26M |
| October 24, 2025 | 3.98 | 3.96 | 3.96 | 3.99 | 3.92 | 24.17M |
| October 23, 2025 | 3.93 | 3.98 | 3.98 | 4 | 3.92 | 24.64M |
| October 22, 2025 | 3.95 | 3.94 | 3.94 | 3.97 | 3.93 | 18.6M |
| October 21, 2025 | 3.87 | 3.95 | 3.95 | 3.96 | 3.87 | 29.56M |
| October 20, 2025 | 3.87 | 3.87 | 3.87 | 3.89 | 3.84 | 16.11M |
| October 17, 2025 | 3.9 | 3.87 | 3.87 | 3.94 | 3.86 | 17.23M |
| October 16, 2025 | 3.93 | 3.9 | 3.9 | 3.93 | 3.88 | 19.03M |
| October 15, 2025 | 3.93 | 3.93 | 3.93 | 3.97 | 3.91 | 18.04M |
| October 14, 2025 | 3.9 | 3.92 | 3.92 | 3.95 | 3.89 | 27.36M |
| October 13, 2025 | 3.88 | 3.9 | 3.9 | 3.92 | 3.84 | 26.85M |
| October 10, 2025 | 3.87 | 3.94 | 3.94 | 3.95 | 3.85 | 29.98M |
| October 09, 2025 | 3.84 | 3.87 | 3.87 | 3.88 | 3.84 | 22.06M |
| September 30, 2025 | 3.85 | 3.84 | 3.84 | 3.87 | 3.83 | 13.78M |
| September 29, 2025 | 3.83 | 3.86 | 3.86 | 3.86 | 3.79 | 17.01M |
| September 26, 2025 | 3.81 | 3.84 | 3.84 | 3.87 | 3.8 | 19.3M |
| September 25, 2025 | 3.85 | 3.82 | 3.82 | 3.87 | 3.81 | 14.84M |
| September 24, 2025 | 3.86 | 3.86 | 3.86 | 3.88 | 3.83 | 20.48M |
| September 23, 2025 | 3.85 | 3.89 | 3.89 | 3.89 | 3.78 | 31.87M |
| September 22, 2025 | 3.94 | 3.86 | 3.86 | 3.95 | 3.84 | 21.86M |
| September 19, 2025 | 3.94 | 3.94 | 3.94 | 3.96 | 3.91 | 19M |
| September 18, 2025 | 4.02 | 3.94 | 3.94 | 4.02 | 3.92 | 32.96M |
| September 17, 2025 | 3.98 | 4.02 | 4.02 | 4.06 | 3.94 | 41.96M |
| September 16, 2025 | 3.97 | 3.98 | 3.98 | 3.99 | 3.94 | 22.72M |
| September 15, 2025 | 3.93 | 3.97 | 3.97 | 3.97 | 3.9 | 27.89M |
| September 12, 2025 | 3.87 | 3.93 | 3.93 | 3.97 | 3.84 | 41.96M |
| September 11, 2025 | 3.85 | 3.86 | 3.86 | 3.87 | 3.82 | 21.74M |
| September 10, 2025 | 3.85 | 3.83 | 3.83 | 3.85 | 3.81 | 11.27M |
| September 09, 2025 | 3.82 | 3.85 | 3.85 | 3.86 | 3.81 | 19.13M |
| September 08, 2025 | 3.81 | 3.83 | 3.83 | 3.83 | 3.8 | 18.38M |
| September 05, 2025 | 3.81 | 3.81 | 3.81 | 3.82 | 3.78 | 23.98M |
| September 04, 2025 | 3.8 | 3.81 | 3.81 | 3.82 | 3.78 | 23.73M |
