3.64
-0.02(-0.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 3.65 | 3.65 | 3.65 | 3.68 | 3.63 | 30.1M |
| December 24, 2025 | 3.68 | 3.66 | 3.66 | 3.69 | 3.64 | 37.4M |
| December 23, 2025 | 3.72 | 3.69 | 3.69 | 3.77 | 3.64 | 55.1M |
| December 22, 2025 | 3.73 | 3.7 | 3.7 | 3.75 | 3.68 | 51.57M |
| December 19, 2025 | 3.64 | 3.73 | 3.73 | 3.75 | 3.59 | 87.98M |
| December 18, 2025 | 3.56 | 3.63 | 3.63 | 3.7 | 3.54 | 71.31M |
| December 17, 2025 | 3.55 | 3.58 | 3.58 | 3.62 | 3.46 | 54.92M |
| December 16, 2025 | 3.55 | 3.55 | 3.55 | 3.65 | 3.51 | 54.58M |
| December 15, 2025 | 3.41 | 3.55 | 3.55 | 3.6 | 3.41 | 63.3M |
| December 12, 2025 | 3.45 | 3.43 | 3.43 | 3.48 | 3.41 | 42.69M |
| December 11, 2025 | 3.56 | 3.46 | 3.46 | 3.57 | 3.44 | 62.27M |
| December 10, 2025 | 3.59 | 3.58 | 3.58 | 3.66 | 3.54 | 38.85M |
| December 09, 2025 | 3.59 | 3.6 | 3.6 | 3.64 | 3.5 | 45.71M |
| December 08, 2025 | 3.65 | 3.59 | 3.59 | 3.66 | 3.56 | 40.89M |
| December 05, 2025 | 3.57 | 3.64 | 3.64 | 3.66 | 3.53 | 41.04M |
| December 04, 2025 | 3.66 | 3.56 | 3.56 | 3.67 | 3.55 | 39.54M |
| December 03, 2025 | 3.67 | 3.66 | 3.66 | 3.68 | 3.6 | 34.61M |
| December 02, 2025 | 3.6 | 3.66 | 3.66 | 3.67 | 3.56 | 45.85M |
| December 01, 2025 | 3.56 | 3.62 | 3.62 | 3.66 | 3.55 | 45.78M |
| November 28, 2025 | 3.46 | 3.56 | 3.56 | 3.59 | 3.43 | 48.64M |
| November 27, 2025 | 3.5 | 3.47 | 3.47 | 3.53 | 3.45 | 30.1M |
| November 26, 2025 | 3.45 | 3.49 | 3.49 | 3.53 | 3.45 | 35.1M |
| November 25, 2025 | 3.46 | 3.46 | 3.46 | 3.48 | 3.42 | 27.31M |
| November 24, 2025 | 3.44 | 3.43 | 3.43 | 3.5 | 3.41 | 30.78M |
| November 21, 2025 | 3.52 | 3.42 | 3.42 | 3.58 | 3.42 | 39.53M |
| November 20, 2025 | 3.6 | 3.53 | 3.53 | 3.61 | 3.5 | 38.5M |
| November 19, 2025 | 3.61 | 3.6 | 3.6 | 3.65 | 3.58 | 29.13M |
| November 18, 2025 | 3.68 | 3.62 | 3.62 | 3.69 | 3.58 | 38.08M |
| November 17, 2025 | 3.66 | 3.67 | 3.67 | 3.7 | 3.65 | 31.47M |
| November 14, 2025 | 3.7 | 3.67 | 3.67 | 3.75 | 3.66 | 41.63M |
| November 13, 2025 | 3.7 | 3.72 | 3.72 | 3.73 | 3.65 | 41.26M |
| November 12, 2025 | 3.74 | 3.7 | 3.7 | 3.79 | 3.68 | 51.34M |
| November 11, 2025 | 3.71 | 3.74 | 3.74 | 3.76 | 3.66 | 69.66M |
| November 10, 2025 | 3.58 | 3.71 | 3.71 | 3.71 | 3.56 | 73.49M |
| November 07, 2025 | 3.59 | 3.58 | 3.58 | 3.63 | 3.57 | 34.94M |
| November 06, 2025 | 3.65 | 3.6 | 3.6 | 3.66 | 3.59 | 50.88M |
| November 05, 2025 | 3.57 | 3.65 | 3.65 | 3.72 | 3.57 | 70.06M |
| November 04, 2025 | 3.62 | 3.59 | 3.59 | 3.64 | 3.56 | 57.89M |
| November 03, 2025 | 3.58 | 3.62 | 3.62 | 3.67 | 3.57 | 97.81M |
| October 31, 2025 | 3.46 | 3.58 | 3.58 | 3.65 | 3.45 | 122.56M |
| October 30, 2025 | 3.45 | 3.47 | 3.47 | 3.57 | 3.45 | 116.05M |
| October 29, 2025 | 3.38 | 3.37 | 3.37 | 3.38 | 3.34 | 16.72M |
| October 28, 2025 | 3.4 | 3.39 | 3.39 | 3.4 | 3.37 | 16.22M |
| October 27, 2025 | 3.41 | 3.4 | 3.4 | 3.42 | 3.38 | 16.95M |
| October 24, 2025 | 3.46 | 3.4 | 3.4 | 3.47 | 3.4 | 21.87M |
| October 23, 2025 | 3.42 | 3.46 | 3.46 | 3.46 | 3.42 | 22.78M |
| October 22, 2025 | 3.42 | 3.43 | 3.43 | 3.47 | 3.42 | 25.68M |
| October 21, 2025 | 3.39 | 3.43 | 3.43 | 3.43 | 3.37 | 31.45M |
| October 20, 2025 | 3.37 | 3.39 | 3.39 | 3.39 | 3.35 | 17.88M |
| October 17, 2025 | 3.39 | 3.37 | 3.37 | 3.41 | 3.35 | 19.67M |
| October 16, 2025 | 3.42 | 3.39 | 3.39 | 3.42 | 3.37 | 19.29M |
| October 15, 2025 | 3.4 | 3.42 | 3.42 | 3.42 | 3.38 | 26.33M |
| October 14, 2025 | 3.35 | 3.41 | 3.41 | 3.41 | 3.34 | 38.62M |
| October 13, 2025 | 3.34 | 3.36 | 3.36 | 3.36 | 3.31 | 22.73M |
| October 10, 2025 | 3.32 | 3.37 | 3.37 | 3.38 | 3.32 | 25.68M |
| October 09, 2025 | 3.33 | 3.33 | 3.33 | 3.34 | 3.29 | 22.72M |
| September 30, 2025 | 3.3 | 3.34 | 3.34 | 3.37 | 3.29 | 25.92M |
| September 29, 2025 | 3.28 | 3.3 | 3.3 | 3.3 | 3.25 | 19.26M |
| September 26, 2025 | 3.28 | 3.29 | 3.29 | 3.31 | 3.26 | 17.9M |
| September 25, 2025 | 3.32 | 3.29 | 3.29 | 3.33 | 3.28 | 19.12M |
