3.94
+0.03(+0.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 3.91 | 3.94 | 3.94 | 3.95 | 3.83 | 57.03M |
| December 24, 2025 | 3.81 | 3.91 | 3.91 | 3.92 | 3.8 | 51.9M |
| December 23, 2025 | 3.92 | 3.84 | 3.84 | 3.92 | 3.82 | 58.71M |
| December 22, 2025 | 3.96 | 3.92 | 3.92 | 3.96 | 3.9 | 46.8M |
| December 19, 2025 | 3.91 | 3.97 | 3.97 | 4.04 | 3.91 | 56.78M |
| December 18, 2025 | 3.88 | 3.91 | 3.91 | 3.97 | 3.83 | 55.61M |
| December 17, 2025 | 3.88 | 3.9 | 3.9 | 3.91 | 3.76 | 70.74M |
| December 16, 2025 | 4.03 | 3.91 | 3.91 | 4.08 | 3.87 | 96M |
| December 15, 2025 | 3.92 | 4.1 | 4.1 | 4.22 | 3.92 | 124.38M |
| December 12, 2025 | 3.91 | 3.94 | 3.94 | 3.99 | 3.91 | 41.55M |
| December 11, 2025 | 4.05 | 3.95 | 3.95 | 4.14 | 3.95 | 59.65M |
| December 10, 2025 | 4.1 | 4.06 | 4.06 | 4.11 | 3.97 | 78.66M |
| December 09, 2025 | 4.09 | 4.15 | 4.15 | 4.18 | 4.02 | 85.5M |
| December 08, 2025 | 4.02 | 4.09 | 4.09 | 4.11 | 3.99 | 67.76M |
| December 05, 2025 | 3.89 | 4.03 | 4.03 | 4.03 | 3.88 | 63.49M |
| December 04, 2025 | 4.03 | 3.9 | 3.9 | 4.03 | 3.89 | 69.13M |
| December 03, 2025 | 4.12 | 4.03 | 4.03 | 4.14 | 4.01 | 61.2M |
| December 02, 2025 | 4.16 | 4.12 | 4.12 | 4.18 | 4.04 | 66.43M |
| December 01, 2025 | 4.16 | 4.18 | 4.18 | 4.22 | 4.13 | 79.8M |
| November 28, 2025 | 4.09 | 4.14 | 4.14 | 4.15 | 4.05 | 63.7M |
| November 27, 2025 | 4.06 | 4.13 | 4.13 | 4.26 | 4.06 | 104.59M |
| November 26, 2025 | 4.09 | 4.06 | 4.06 | 4.19 | 4.02 | 110.76M |
| November 25, 2025 | 4.01 | 4.1 | 4.1 | 4.1 | 3.97 | 89.02M |
| November 24, 2025 | 4.1 | 4.01 | 4.01 | 4.15 | 3.94 | 85.64M |
| November 21, 2025 | 4.2 | 3.95 | 3.95 | 4.24 | 3.93 | 148.34M |
| November 20, 2025 | 4.52 | 4.31 | 4.31 | 4.55 | 4.28 | 130.19M |
| November 19, 2025 | 4.49 | 4.5 | 4.5 | 4.7 | 4.35 | 161.02M |
| November 18, 2025 | 4.73 | 4.51 | 4.51 | 4.85 | 4.47 | 200.93M |
| November 17, 2025 | 4.86 | 4.74 | 4.74 | 4.88 | 4.7 | 192.28M |
| November 14, 2025 | 4.78 | 4.86 | 4.86 | 5.08 | 4.65 | 283.62M |
| November 13, 2025 | 4.72 | 4.81 | 4.81 | 4.96 | 4.72 | 324.77M |
| November 12, 2025 | 5.01 | 4.72 | 4.72 | 5.01 | 4.66 | 401.65M |
| November 11, 2025 | 4.63 | 5.12 | 5.12 | 5.12 | 4.63 | 455.3M |
| November 10, 2025 | 4.73 | 4.65 | 4.65 | 4.86 | 4.48 | 487.21M |
| November 07, 2025 | 4.02 | 4.42 | 4.42 | 4.42 | 4 | 106.87M |
| November 06, 2025 | 4.09 | 4.02 | 4.02 | 4.19 | 4.01 | 72.34M |
| November 05, 2025 | 3.91 | 4.09 | 4.09 | 4.12 | 3.88 | 115.82M |
| November 04, 2025 | 3.98 | 3.95 | 3.95 | 4.06 | 3.91 | 60.5M |
| November 03, 2025 | 3.87 | 3.98 | 3.98 | 3.99 | 3.83 | 104.67M |
| October 31, 2025 | 3.76 | 3.84 | 3.84 | 3.94 | 3.76 | 79.39M |
| October 30, 2025 | 3.87 | 3.79 | 3.79 | 3.98 | 3.78 | 99.97M |
| October 29, 2025 | 3.78 | 3.87 | 3.87 | 3.89 | 3.72 | 97.64M |
| October 28, 2025 | 3.83 | 3.78 | 3.78 | 3.85 | 3.75 | 54.69M |
| October 27, 2025 | 3.83 | 3.83 | 3.83 | 3.87 | 3.78 | 58.37M |
| October 24, 2025 | 3.85 | 3.8 | 3.8 | 3.89 | 3.79 | 58.91M |
| October 23, 2025 | 3.86 | 3.85 | 3.85 | 3.89 | 3.77 | 61.6M |
| October 22, 2025 | 3.98 | 3.9 | 3.9 | 3.98 | 3.88 | 55.48M |
| October 21, 2025 | 3.96 | 3.97 | 3.97 | 3.99 | 3.86 | 65.99M |
| October 20, 2025 | 3.98 | 3.96 | 3.96 | 4.02 | 3.9 | 72.03M |
| October 17, 2025 | 4.09 | 3.92 | 3.92 | 4.16 | 3.92 | 109.11M |
| October 16, 2025 | 4.17 | 4.08 | 4.08 | 4.2 | 4.06 | 134.38M |
| October 15, 2025 | 4.11 | 4.16 | 4.16 | 4.24 | 4.01 | 272.8M |
| October 14, 2025 | 3.75 | 4.1 | 4.1 | 4.1 | 3.75 | 172.48M |
| October 13, 2025 | 3.6 | 3.73 | 3.73 | 3.75 | 3.6 | 62.55M |
| October 10, 2025 | 3.95 | 3.84 | 3.84 | 4 | 3.83 | 73.64M |
| October 09, 2025 | 4 | 3.98 | 3.98 | 4.03 | 3.91 | 64.82M |
| September 30, 2025 | 3.97 | 4 | 4 | 4.02 | 3.92 | 73.5M |
| September 29, 2025 | 3.96 | 3.96 | 3.96 | 4.06 | 3.9 | 78.28M |
| September 26, 2025 | 3.87 | 4.01 | 4.01 | 4.2 | 3.86 | 100.55M |
| September 25, 2025 | 3.93 | 3.91 | 3.91 | 4.03 | 3.9 | 81.95M |