3.42
+0.05(+1.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.45 | 3.37 | 3.37 | 3.46 | 3.35 | 17.72M |
| December 03, 2025 | 3.5 | 3.43 | 3.43 | 3.5 | 3.42 | 18.31M |
| December 02, 2025 | 3.49 | 3.5 | 3.5 | 3.5 | 3.41 | 18.7M |
| December 01, 2025 | 3.53 | 3.48 | 3.48 | 3.54 | 3.45 | 21.51M |
| November 28, 2025 | 3.43 | 3.52 | 3.52 | 3.53 | 3.37 | 22.37M |
| November 27, 2025 | 3.42 | 3.42 | 3.42 | 3.48 | 3.41 | 15.9M |
| November 26, 2025 | 3.47 | 3.44 | 3.44 | 3.54 | 3.43 | 19.18M |
| November 25, 2025 | 3.48 | 3.45 | 3.45 | 3.5 | 3.44 | 17.27M |
| November 24, 2025 | 3.38 | 3.43 | 3.43 | 3.46 | 3.34 | 24.52M |
| November 21, 2025 | 3.56 | 3.38 | 3.38 | 3.61 | 3.37 | 35.41M |
| November 20, 2025 | 3.69 | 3.58 | 3.58 | 3.7 | 3.55 | 27.38M |
| November 19, 2025 | 3.87 | 3.64 | 3.64 | 3.87 | 3.63 | 36.27M |
| November 18, 2025 | 3.99 | 3.86 | 3.86 | 3.99 | 3.8 | 34.38M |
| November 17, 2025 | 3.96 | 3.99 | 3.99 | 3.99 | 3.91 | 20.44M |
| November 14, 2025 | 3.96 | 3.96 | 3.96 | 3.99 | 3.95 | 21.33M |
| November 13, 2025 | 3.89 | 3.97 | 3.97 | 3.97 | 3.84 | 27.39M |
| November 12, 2025 | 3.94 | 3.86 | 3.86 | 3.98 | 3.84 | 21.65M |
| November 11, 2025 | 3.85 | 3.96 | 3.96 | 3.96 | 3.85 | 27.59M |
| November 10, 2025 | 3.88 | 3.88 | 3.88 | 3.9 | 3.85 | 15.93M |
| November 07, 2025 | 3.92 | 3.88 | 3.88 | 3.98 | 3.87 | 17.51M |
| November 06, 2025 | 3.98 | 3.9 | 3.9 | 3.99 | 3.86 | 19.71M |
| November 05, 2025 | 3.88 | 3.96 | 3.96 | 3.98 | 3.85 | 25.01M |
| November 04, 2025 | 3.87 | 3.88 | 3.88 | 3.89 | 3.83 | 17.13M |
| November 03, 2025 | 3.83 | 3.87 | 3.87 | 3.88 | 3.81 | 20.5M |
| October 31, 2025 | 3.8 | 3.83 | 3.83 | 3.89 | 3.75 | 23.98M |
| October 30, 2025 | 3.8 | 3.76 | 3.76 | 3.84 | 3.75 | 17.5M |
| October 29, 2025 | 3.87 | 3.82 | 3.82 | 3.88 | 3.78 | 19.75M |
| October 28, 2025 | 3.91 | 3.87 | 3.87 | 3.96 | 3.87 | 14.66M |
| October 27, 2025 | 3.93 | 3.92 | 3.92 | 3.99 | 3.87 | 20.52M |
| October 24, 2025 | 3.98 | 3.95 | 3.95 | 4.02 | 3.93 | 18.49M |
| October 23, 2025 | 3.92 | 3.98 | 3.98 | 3.99 | 3.9 | 18.67M |
| October 22, 2025 | 3.98 | 3.94 | 3.94 | 3.98 | 3.9 | 17.65M |
| October 21, 2025 | 3.88 | 3.97 | 3.97 | 3.97 | 3.82 | 20.92M |
| October 20, 2025 | 3.81 | 3.87 | 3.87 | 3.87 | 3.8 | 19.27M |
| October 17, 2025 | 3.9 | 3.77 | 3.77 | 3.9 | 3.76 | 22.38M |
| October 16, 2025 | 3.96 | 3.91 | 3.91 | 4.03 | 3.87 | 23.39M |
| October 15, 2025 | 3.9 | 3.97 | 3.97 | 3.98 | 3.89 | 23.91M |
| October 14, 2025 | 3.95 | 3.9 | 3.9 | 4.08 | 3.87 | 35.02M |
| October 13, 2025 | 3.77 | 3.9 | 3.9 | 3.93 | 3.77 | 33.83M |
| October 10, 2025 | 3.84 | 3.91 | 3.91 | 4.04 | 3.83 | 42.88M |
| October 09, 2025 | 3.9 | 3.84 | 3.84 | 3.93 | 3.77 | 35.43M |
| September 30, 2025 | 3.97 | 3.91 | 3.91 | 4.05 | 3.85 | 56.22M |
| September 29, 2025 | 3.79 | 3.85 | 3.85 | 3.96 | 3.73 | 81.69M |
| September 26, 2025 | 3.56 | 3.86 | 3.86 | 3.86 | 3.53 | 50.19M |
| September 25, 2025 | 3.57 | 3.51 | 3.51 | 3.59 | 3.5 | 12.49M |
| September 24, 2025 | 3.49 | 3.57 | 3.57 | 3.58 | 3.46 | 17.84M |
| September 23, 2025 | 3.56 | 3.5 | 3.5 | 3.57 | 3.4 | 24.48M |
| September 22, 2025 | 3.61 | 3.56 | 3.56 | 3.62 | 3.52 | 16.64M |
| September 19, 2025 | 3.71 | 3.63 | 3.63 | 3.72 | 3.57 | 29.35M |
| September 18, 2025 | 3.83 | 3.72 | 3.72 | 3.87 | 3.67 | 35.83M |
| September 17, 2025 | 3.82 | 3.83 | 3.83 | 3.88 | 3.8 | 28.89M |
| September 16, 2025 | 3.72 | 3.83 | 3.83 | 3.84 | 3.72 | 36.11M |
| September 15, 2025 | 3.7 | 3.71 | 3.71 | 3.77 | 3.69 | 21.01M |
| September 12, 2025 | 3.74 | 3.71 | 3.71 | 3.77 | 3.69 | 26.81M |
| September 11, 2025 | 3.83 | 3.75 | 3.75 | 3.83 | 3.68 | 33.57M |
| September 10, 2025 | 3.81 | 3.81 | 3.81 | 3.85 | 3.76 | 27.92M |
| September 09, 2025 | 3.84 | 3.8 | 3.8 | 3.95 | 3.79 | 39.54M |
| September 08, 2025 | 3.74 | 3.88 | 3.88 | 3.88 | 3.72 | 34.05M |
| September 05, 2025 | 3.74 | 3.75 | 3.75 | 3.76 | 3.66 | 20.65M |
| September 04, 2025 | 3.72 | 3.74 | 3.74 | 3.78 | 3.66 | 26.59M |