3.90
+0.09(+2.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 3.88 | 3.9 | 3.9 | 3.99 | 3.88 | 31.26M |
| December 24, 2025 | 3.8 | 3.81 | 3.81 | 3.82 | 3.77 | 8.71M |
| December 23, 2025 | 3.81 | 3.79 | 3.79 | 3.82 | 3.78 | 7.35M |
| December 22, 2025 | 3.8 | 3.81 | 3.81 | 3.82 | 3.8 | 6.9M |
| December 19, 2025 | 3.76 | 3.8 | 3.8 | 3.8 | 3.75 | 9.01M |
| December 18, 2025 | 3.73 | 3.75 | 3.75 | 3.79 | 3.72 | 8.88M |
| December 17, 2025 | 3.77 | 3.74 | 3.74 | 3.78 | 3.69 | 18.05M |
| December 16, 2025 | 3.81 | 3.78 | 3.78 | 3.82 | 3.77 | 14.39M |
| December 15, 2025 | 3.77 | 3.81 | 3.81 | 3.82 | 3.76 | 8.93M |
| December 12, 2025 | 3.77 | 3.78 | 3.78 | 3.82 | 3.77 | 12.03M |
| December 11, 2025 | 3.82 | 3.77 | 3.77 | 3.82 | 3.76 | 9.78M |
| December 10, 2025 | 3.8 | 3.81 | 3.81 | 3.82 | 3.79 | 7.24M |
| December 09, 2025 | 3.82 | 3.8 | 3.8 | 3.84 | 3.79 | 9.96M |
| December 08, 2025 | 3.8 | 3.82 | 3.82 | 3.83 | 3.8 | 7.82M |
| December 05, 2025 | 3.78 | 3.82 | 3.82 | 3.82 | 3.77 | 8.62M |
| December 04, 2025 | 3.82 | 3.79 | 3.79 | 3.83 | 3.77 | 8.32M |
| December 03, 2025 | 3.83 | 3.82 | 3.82 | 3.85 | 3.81 | 9.17M |
| December 02, 2025 | 3.86 | 3.84 | 3.84 | 3.86 | 3.81 | 9.65M |
| December 01, 2025 | 3.85 | 3.86 | 3.86 | 3.88 | 3.84 | 8.11M |
| November 28, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.81 | 6.5M |
| November 27, 2025 | 3.84 | 3.83 | 3.83 | 3.86 | 3.82 | 8.34M |
| November 26, 2025 | 3.88 | 3.84 | 3.84 | 3.89 | 3.82 | 12.77M |
| November 25, 2025 | 3.76 | 3.88 | 3.88 | 3.96 | 3.74 | 27.29M |
| November 24, 2025 | 3.79 | 3.76 | 3.76 | 3.8 | 3.72 | 21.54M |
| November 21, 2025 | 3.91 | 3.77 | 3.77 | 3.93 | 3.76 | 36.55M |
| November 20, 2025 | 3.96 | 3.94 | 3.94 | 3.98 | 3.92 | 15.51M |
| November 19, 2025 | 4.04 | 3.95 | 3.95 | 4.05 | 3.94 | 27.25M |
| November 18, 2025 | 4.11 | 4.04 | 4.04 | 4.11 | 4.01 | 22.44M |
| November 17, 2025 | 4.14 | 4.11 | 4.11 | 4.15 | 4.07 | 17.37M |
| November 14, 2025 | 4.11 | 4.13 | 4.13 | 4.18 | 4.1 | 27.2M |
| November 13, 2025 | 4.13 | 4.11 | 4.11 | 4.13 | 4.06 | 22.48M |
| November 12, 2025 | 4.12 | 4.13 | 4.13 | 4.15 | 4.1 | 21.44M |
| November 11, 2025 | 4.11 | 4.11 | 4.11 | 4.12 | 4.08 | 16.75M |
| November 10, 2025 | 4.09 | 4.11 | 4.11 | 4.12 | 4.07 | 21.46M |
| November 07, 2025 | 4.06 | 4.07 | 4.07 | 4.13 | 4.06 | 23.11M |
| November 06, 2025 | 4.06 | 4.07 | 4.07 | 4.13 | 4.05 | 31.74M |
| November 05, 2025 | 3.95 | 4.05 | 4.05 | 4.06 | 3.94 | 28.68M |
| November 04, 2025 | 3.94 | 3.97 | 3.97 | 3.98 | 3.93 | 13.42M |
| November 03, 2025 | 3.93 | 3.95 | 3.95 | 3.95 | 3.92 | 9.96M |
| October 31, 2025 | 3.95 | 3.93 | 3.93 | 3.96 | 3.92 | 12.57M |
| October 30, 2025 | 3.98 | 3.95 | 3.95 | 4 | 3.94 | 15.69M |
| October 29, 2025 | 3.99 | 3.99 | 3.99 | 4 | 3.94 | 14.74M |
| October 28, 2025 | 4.02 | 3.99 | 3.99 | 4.03 | 3.98 | 12.55M |
| October 27, 2025 | 3.98 | 4.01 | 4.01 | 4.03 | 3.97 | 19.08M |
| October 24, 2025 | 4.05 | 3.98 | 3.98 | 4.05 | 3.96 | 32.97M |
| October 23, 2025 | 4.02 | 4.09 | 4.09 | 4.09 | 4.01 | 25.95M |
| October 22, 2025 | 4 | 4.02 | 4.02 | 4.06 | 3.99 | 17.04M |
| October 21, 2025 | 3.95 | 4.02 | 4.02 | 4.02 | 3.94 | 18.88M |
| October 20, 2025 | 3.94 | 3.95 | 3.95 | 3.96 | 3.9 | 10.97M |
| October 17, 2025 | 3.96 | 3.91 | 3.91 | 3.98 | 3.91 | 14.53M |
| October 16, 2025 | 3.98 | 3.96 | 3.96 | 3.99 | 3.93 | 12.56M |
| October 15, 2025 | 3.98 | 3.97 | 3.97 | 4.01 | 3.95 | 14.73M |
| October 14, 2025 | 3.94 | 3.98 | 3.98 | 3.99 | 3.93 | 19.34M |
| October 13, 2025 | 3.9 | 3.93 | 3.93 | 3.93 | 3.86 | 15.73M |
| October 10, 2025 | 3.9 | 3.96 | 3.96 | 3.97 | 3.89 | 14.1M |
| October 09, 2025 | 3.87 | 3.91 | 3.91 | 3.91 | 3.86 | 12.31M |
| September 30, 2025 | 3.89 | 3.87 | 3.87 | 3.9 | 3.85 | 11.38M |
| September 29, 2025 | 3.9 | 3.89 | 3.89 | 3.92 | 3.85 | 9.95M |
| September 26, 2025 | 3.9 | 3.9 | 3.9 | 3.93 | 3.87 | 7.33M |
| September 25, 2025 | 3.92 | 3.89 | 3.89 | 3.93 | 3.89 | 8.74M |