3.83
+0.04(+1.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.87 | 3.79 | 3.79 | 3.88 | 3.77 | 71.36M |
| December 03, 2025 | 4.01 | 3.88 | 3.88 | 4.01 | 3.86 | 94.52M |
| December 02, 2025 | 4.08 | 3.98 | 3.98 | 4.09 | 3.94 | 112.99M |
| December 01, 2025 | 4.14 | 4.12 | 4.12 | 4.2 | 4.06 | 147.92M |
| November 28, 2025 | 4.21 | 4.15 | 4.15 | 4.21 | 3.98 | 266.79M |
| November 27, 2025 | 4.04 | 4.27 | 4.27 | 4.27 | 4.04 | 134.44M |
| November 26, 2025 | 3.93 | 3.88 | 3.88 | 3.98 | 3.87 | 84.02M |
| November 25, 2025 | 3.83 | 3.96 | 3.96 | 4.02 | 3.82 | 127.71M |
| November 24, 2025 | 3.82 | 3.83 | 3.83 | 3.87 | 3.73 | 99.33M |
| November 21, 2025 | 3.91 | 3.82 | 3.82 | 4.02 | 3.82 | 136.6M |
| November 20, 2025 | 4.13 | 4 | 4 | 4.19 | 3.95 | 215.83M |
| November 19, 2025 | 4.46 | 4.11 | 4.11 | 4.46 | 4.11 | 220.96M |
| November 18, 2025 | 4.3 | 4.5 | 4.5 | 4.64 | 4.22 | 249.73M |
| November 17, 2025 | 4.18 | 4.3 | 4.3 | 4.43 | 4.13 | 219.74M |
| November 14, 2025 | 4.22 | 4.23 | 4.23 | 4.41 | 4.21 | 244.88M |
| November 13, 2025 | 4.38 | 4.2 | 4.2 | 4.38 | 4.06 | 322.37M |
| November 12, 2025 | 3.88 | 4.29 | 4.29 | 4.29 | 3.88 | 164.3M |
| November 11, 2025 | 3.88 | 3.9 | 3.9 | 4.04 | 3.86 | 158.08M |
| November 10, 2025 | 3.76 | 3.88 | 3.88 | 3.94 | 3.76 | 139.63M |
| November 07, 2025 | 3.81 | 3.76 | 3.76 | 3.86 | 3.74 | 97.03M |
| November 06, 2025 | 3.84 | 3.81 | 3.81 | 3.87 | 3.75 | 116.97M |
| November 05, 2025 | 3.77 | 3.84 | 3.84 | 3.99 | 3.76 | 186.8M |
| November 04, 2025 | 3.81 | 3.81 | 3.81 | 3.88 | 3.73 | 215.52M |
| November 03, 2025 | 3.74 | 3.81 | 3.81 | 3.92 | 3.66 | 347.59M |
| October 31, 2025 | 3.45 | 3.56 | 3.56 | 3.56 | 3.41 | 89.43M |
| October 30, 2025 | 3.24 | 3.24 | 3.24 | 3.28 | 3.23 | 29.55M |
| October 29, 2025 | 3.31 | 3.26 | 3.26 | 3.31 | 3.24 | 25.83M |
| October 28, 2025 | 3.29 | 3.3 | 3.3 | 3.31 | 3.24 | 28M |
| October 27, 2025 | 3.32 | 3.28 | 3.28 | 3.33 | 3.24 | 32.58M |
| October 24, 2025 | 3.37 | 3.29 | 3.29 | 3.4 | 3.29 | 39M |
| October 23, 2025 | 3.28 | 3.37 | 3.37 | 3.38 | 3.27 | 42.95M |
| October 22, 2025 | 3.26 | 3.29 | 3.29 | 3.3 | 3.24 | 30.89M |
| October 21, 2025 | 3.18 | 3.27 | 3.27 | 3.28 | 3.17 | 48.08M |
| October 20, 2025 | 3.13 | 3.18 | 3.18 | 3.19 | 3.13 | 31.3M |
| October 17, 2025 | 3.17 | 3.1 | 3.1 | 3.19 | 3.1 | 31.16M |
| October 16, 2025 | 3.25 | 3.17 | 3.17 | 3.26 | 3.16 | 36.7M |
| October 15, 2025 | 3.24 | 3.27 | 3.27 | 3.28 | 3.21 | 26.33M |
| October 14, 2025 | 3.27 | 3.23 | 3.23 | 3.32 | 3.21 | 36.64M |
| October 13, 2025 | 3.15 | 3.26 | 3.26 | 3.26 | 3.14 | 36.93M |
| October 10, 2025 | 3.27 | 3.26 | 3.26 | 3.3 | 3.23 | 34.37M |
| October 09, 2025 | 3.23 | 3.28 | 3.28 | 3.31 | 3.22 | 36.72M |
| September 30, 2025 | 3.21 | 3.22 | 3.22 | 3.26 | 3.21 | 23.43M |
| September 29, 2025 | 3.2 | 3.21 | 3.21 | 3.22 | 3.13 | 32.06M |
| September 26, 2025 | 3.23 | 3.19 | 3.19 | 3.26 | 3.18 | 36.39M |
| September 25, 2025 | 3.29 | 3.25 | 3.25 | 3.32 | 3.25 | 29.82M |
| September 24, 2025 | 3.2 | 3.29 | 3.29 | 3.3 | 3.19 | 37.72M |
| September 23, 2025 | 3.35 | 3.24 | 3.24 | 3.43 | 3.16 | 62.16M |
| September 22, 2025 | 3.34 | 3.35 | 3.35 | 3.37 | 3.31 | 30.95M |
| September 19, 2025 | 3.41 | 3.34 | 3.34 | 3.44 | 3.33 | 40.58M |
| September 18, 2025 | 3.47 | 3.41 | 3.41 | 3.52 | 3.36 | 64.86M |
| September 17, 2025 | 3.51 | 3.47 | 3.47 | 3.51 | 3.45 | 43.78M |
| September 16, 2025 | 3.5 | 3.52 | 3.52 | 3.53 | 3.48 | 43.65M |
| September 15, 2025 | 3.46 | 3.49 | 3.49 | 3.52 | 3.43 | 48.03M |
| September 12, 2025 | 3.47 | 3.46 | 3.46 | 3.5 | 3.44 | 45.66M |
| September 11, 2025 | 3.38 | 3.47 | 3.47 | 3.47 | 3.33 | 55.77M |
| September 10, 2025 | 3.33 | 3.38 | 3.38 | 3.4 | 3.32 | 35.14M |
| September 09, 2025 | 3.41 | 3.34 | 3.34 | 3.42 | 3.33 | 41.26M |
| September 08, 2025 | 3.45 | 3.42 | 3.42 | 3.48 | 3.38 | 40.56M |
| September 05, 2025 | 3.38 | 3.44 | 3.44 | 3.44 | 3.31 | 46.97M |
| September 04, 2025 | 3.41 | 3.38 | 3.38 | 3.45 | 3.31 | 63.8M |