3.97
+0.04(+1.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 3.94 | 3.96 | 3.96 | 3.97 | 3.92 | 15.46M |
| December 24, 2025 | 3.89 | 3.93 | 3.93 | 3.95 | 3.88 | 14.99M |
| December 23, 2025 | 3.92 | 3.88 | 3.88 | 3.92 | 3.87 | 12.59M |
| December 22, 2025 | 3.88 | 3.91 | 3.91 | 3.91 | 3.88 | 15.47M |
| December 19, 2025 | 3.84 | 3.88 | 3.88 | 3.9 | 3.84 | 15.33M |
| December 18, 2025 | 3.83 | 3.84 | 3.84 | 3.89 | 3.82 | 14M |
| December 17, 2025 | 3.77 | 3.84 | 3.84 | 3.84 | 3.76 | 18.28M |
| December 16, 2025 | 3.83 | 3.79 | 3.79 | 3.83 | 3.77 | 14.54M |
| December 15, 2025 | 3.82 | 3.83 | 3.83 | 3.87 | 3.8 | 14.27M |
| December 12, 2025 | 3.78 | 3.84 | 3.84 | 3.84 | 3.75 | 28.68M |
| December 11, 2025 | 3.83 | 3.78 | 3.78 | 3.84 | 3.77 | 21.26M |
| December 10, 2025 | 3.85 | 3.83 | 3.83 | 3.85 | 3.81 | 23.78M |
| December 09, 2025 | 3.92 | 3.85 | 3.85 | 3.94 | 3.85 | 24.02M |
| December 08, 2025 | 3.97 | 3.94 | 3.94 | 3.99 | 3.93 | 20.02M |
| December 05, 2025 | 3.88 | 3.96 | 3.96 | 3.97 | 3.88 | 20.97M |
| December 04, 2025 | 3.94 | 3.9 | 3.9 | 3.95 | 3.88 | 24.31M |
| December 03, 2025 | 3.98 | 3.95 | 3.95 | 3.99 | 3.94 | 20.68M |
| December 02, 2025 | 4 | 3.98 | 3.98 | 4.01 | 3.96 | 14.81M |
| December 01, 2025 | 3.99 | 4.01 | 4.01 | 4.02 | 3.97 | 18.79M |
| November 28, 2025 | 3.95 | 3.99 | 3.99 | 4 | 3.95 | 18.17M |
| November 27, 2025 | 3.96 | 3.96 | 3.96 | 3.99 | 3.95 | 23.23M |
| November 26, 2025 | 3.97 | 3.97 | 3.97 | 4 | 3.96 | 18.7M |
| November 25, 2025 | 4.01 | 3.97 | 3.97 | 4.01 | 3.96 | 29.53M |
| November 24, 2025 | 4.01 | 3.99 | 3.99 | 4.03 | 3.96 | 29.88M |
| November 21, 2025 | 4.21 | 4.02 | 4.02 | 4.22 | 4 | 58.01M |
| November 20, 2025 | 4.3 | 4.23 | 4.23 | 4.33 | 4.22 | 20.66M |
| November 19, 2025 | 4.27 | 4.28 | 4.28 | 4.34 | 4.21 | 27.2M |
| November 18, 2025 | 4.37 | 4.3 | 4.3 | 4.41 | 4.26 | 29.97M |
| November 17, 2025 | 4.42 | 4.4 | 4.4 | 4.44 | 4.35 | 22.86M |
| November 14, 2025 | 4.46 | 4.41 | 4.41 | 4.52 | 4.41 | 30.71M |
| November 13, 2025 | 4.4 | 4.47 | 4.47 | 4.5 | 4.38 | 38.6M |
| November 12, 2025 | 4.42 | 4.39 | 4.39 | 4.43 | 4.36 | 24.58M |
| November 11, 2025 | 4.41 | 4.42 | 4.42 | 4.44 | 4.37 | 26.58M |
| November 10, 2025 | 4.34 | 4.41 | 4.41 | 4.46 | 4.34 | 51.74M |
| November 07, 2025 | 4.2 | 4.34 | 4.34 | 4.4 | 4.2 | 58.25M |
| November 06, 2025 | 4.19 | 4.22 | 4.22 | 4.24 | 4.19 | 19.96M |
| November 05, 2025 | 4.16 | 4.19 | 4.19 | 4.22 | 4.15 | 15.56M |
| November 04, 2025 | 4.21 | 4.17 | 4.17 | 4.23 | 4.15 | 20.58M |
| November 03, 2025 | 4.19 | 4.23 | 4.23 | 4.25 | 4.13 | 34.17M |
| October 31, 2025 | 4.1 | 4.18 | 4.18 | 4.23 | 4.1 | 35.14M |
| October 30, 2025 | 4.16 | 4.14 | 4.14 | 4.18 | 4.12 | 23.03M |
| October 29, 2025 | 4.12 | 4.16 | 4.16 | 4.16 | 4.09 | 19.61M |
| October 28, 2025 | 4.14 | 4.12 | 4.12 | 4.16 | 4.11 | 15.34M |
| October 27, 2025 | 4.15 | 4.15 | 4.15 | 4.18 | 4.13 | 18.95M |
| October 24, 2025 | 4.21 | 4.15 | 4.15 | 4.22 | 4.12 | 28.35M |
| October 23, 2025 | 4.17 | 4.21 | 4.21 | 4.22 | 4.13 | 20.13M |
| October 22, 2025 | 4.16 | 4.16 | 4.16 | 4.19 | 4.15 | 13.26M |
| October 21, 2025 | 4.13 | 4.17 | 4.17 | 4.18 | 4.11 | 16.4M |
| October 20, 2025 | 4.11 | 4.13 | 4.13 | 4.14 | 4.06 | 19.43M |
| October 17, 2025 | 4.15 | 4.1 | 4.1 | 4.19 | 4.09 | 21.65M |
| October 16, 2025 | 4.24 | 4.15 | 4.15 | 4.25 | 4.13 | 24.72M |
| October 15, 2025 | 4.21 | 4.23 | 4.23 | 4.25 | 4.19 | 17.19M |
| October 14, 2025 | 4.26 | 4.22 | 4.22 | 4.32 | 4.19 | 23.26M |
| October 13, 2025 | 4.23 | 4.26 | 4.26 | 4.28 | 4.19 | 27.37M |
| October 10, 2025 | 4.27 | 4.35 | 4.35 | 4.37 | 4.25 | 31.05M |
| October 09, 2025 | 4.22 | 4.27 | 4.27 | 4.28 | 4.17 | 26.4M |
| September 30, 2025 | 4.2 | 4.2 | 4.2 | 4.24 | 4.17 | 20.38M |
| September 29, 2025 | 4.16 | 4.22 | 4.22 | 4.27 | 4.09 | 29.63M |
| September 26, 2025 | 4.13 | 4.14 | 4.14 | 4.19 | 4.11 | 16.1M |
| September 25, 2025 | 4.18 | 4.14 | 4.14 | 4.2 | 4.12 | 16.93M |
