3.90
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 24, 2025 | 4.15 | 4.18 | 4.18 | 4.19 | 4.13 | 21.81M |
| September 23, 2025 | 4.21 | 4.15 | 4.15 | 4.22 | 4.09 | 25.67M |
| September 22, 2025 | 4.34 | 4.22 | 4.22 | 4.34 | 4.19 | 37.3M |
| September 19, 2025 | 4.34 | 4.33 | 4.33 | 4.36 | 4.3 | 17.8M |
| September 18, 2025 | 4.44 | 4.34 | 4.34 | 4.46 | 4.31 | 36.23M |
| September 17, 2025 | 4.46 | 4.46 | 4.46 | 4.5 | 4.4 | 29.71M |
| September 16, 2025 | 4.49 | 4.44 | 4.44 | 4.52 | 4.39 | 27.82M |
| September 15, 2025 | 4.54 | 4.47 | 4.47 | 4.57 | 4.44 | 30.73M |
| September 12, 2025 | 4.56 | 4.56 | 4.56 | 4.57 | 4.49 | 34.76M |
| September 11, 2025 | 4.49 | 4.56 | 4.56 | 4.6 | 4.45 | 47.17M |
| September 10, 2025 | 4.46 | 4.45 | 4.45 | 4.52 | 4.39 | 26.89M |
| September 09, 2025 | 4.54 | 4.48 | 4.48 | 4.55 | 4.43 | 29.23M |
| September 08, 2025 | 4.39 | 4.52 | 4.52 | 4.63 | 4.36 | 54.04M |
| September 05, 2025 | 4.36 | 4.35 | 4.35 | 4.39 | 4.32 | 27.61M |
| September 04, 2025 | 4.37 | 4.33 | 4.33 | 4.4 | 4.29 | 28.29M |