3.74
-2.861e-8(+-0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.8 | 3.74 | 3.74 | 3.81 | 3.71 | 17.76M |
| December 03, 2025 | 3.76 | 3.82 | 3.82 | 3.84 | 3.75 | 19.57M |
| December 02, 2025 | 3.75 | 3.78 | 3.78 | 3.78 | 3.71 | 14.33M |
| December 01, 2025 | 3.78 | 3.75 | 3.75 | 3.82 | 3.73 | 17.7M |
| November 28, 2025 | 3.66 | 3.8 | 3.8 | 3.81 | 3.65 | 21.22M |
| November 27, 2025 | 3.65 | 3.66 | 3.66 | 3.68 | 3.64 | 11.88M |
| November 26, 2025 | 3.63 | 3.64 | 3.64 | 3.72 | 3.63 | 15.94M |
| November 25, 2025 | 3.63 | 3.63 | 3.63 | 3.68 | 3.61 | 16.08M |
| November 24, 2025 | 3.55 | 3.63 | 3.63 | 3.65 | 3.52 | 22.82M |
| November 21, 2025 | 3.72 | 3.52 | 3.52 | 3.72 | 3.52 | 32.12M |
| November 20, 2025 | 3.8 | 3.75 | 3.75 | 3.8 | 3.72 | 15.67M |
| November 19, 2025 | 3.87 | 3.8 | 3.8 | 3.88 | 3.72 | 28.99M |
| November 18, 2025 | 4.05 | 3.88 | 3.88 | 4.05 | 3.85 | 33.37M |
| November 17, 2025 | 4.04 | 4.06 | 4.06 | 4.07 | 3.97 | 29.46M |
| November 14, 2025 | 4.04 | 4.06 | 4.06 | 4.12 | 4.03 | 26.79M |
| November 13, 2025 | 3.96 | 4.05 | 4.05 | 4.08 | 3.95 | 28.54M |
| November 12, 2025 | 4.02 | 3.95 | 3.95 | 4.06 | 3.94 | 26.56M |
| November 11, 2025 | 3.93 | 4.05 | 4.05 | 4.11 | 3.91 | 42.64M |
| November 10, 2025 | 3.9 | 3.97 | 3.97 | 4.05 | 3.86 | 37.96M |
| November 07, 2025 | 3.83 | 3.91 | 3.91 | 3.95 | 3.81 | 30.03M |
| November 06, 2025 | 3.88 | 3.84 | 3.84 | 3.88 | 3.81 | 26.67M |
| November 05, 2025 | 3.75 | 3.89 | 3.89 | 3.91 | 3.74 | 37.23M |
| November 04, 2025 | 3.73 | 3.78 | 3.78 | 3.84 | 3.72 | 33.76M |
| November 03, 2025 | 3.7 | 3.73 | 3.73 | 3.74 | 3.68 | 24.5M |
| October 31, 2025 | 3.66 | 3.71 | 3.71 | 3.72 | 3.63 | 22.5M |
| October 30, 2025 | 3.7 | 3.65 | 3.65 | 3.76 | 3.64 | 27.49M |
| October 29, 2025 | 3.68 | 3.72 | 3.72 | 3.73 | 3.63 | 22.77M |
| October 28, 2025 | 3.7 | 3.69 | 3.69 | 3.73 | 3.64 | 26.11M |
| October 27, 2025 | 3.76 | 3.68 | 3.68 | 3.78 | 3.67 | 32.71M |
| October 24, 2025 | 3.82 | 3.73 | 3.73 | 3.86 | 3.73 | 54.9M |
| October 23, 2025 | 3.86 | 3.85 | 3.85 | 3.97 | 3.84 | 68.61M |
| October 22, 2025 | 3.75 | 3.89 | 3.89 | 3.97 | 3.72 | 68.74M |
| October 21, 2025 | 3.73 | 3.77 | 3.77 | 3.79 | 3.61 | 43.44M |
| October 20, 2025 | 3.58 | 3.75 | 3.75 | 3.77 | 3.58 | 52.02M |
| October 17, 2025 | 3.61 | 3.65 | 3.65 | 3.76 | 3.59 | 32.57M |
| October 16, 2025 | 3.58 | 3.61 | 3.61 | 3.64 | 3.57 | 21.5M |
| October 15, 2025 | 3.6 | 3.6 | 3.6 | 3.65 | 3.57 | 18.79M |
| October 14, 2025 | 3.6 | 3.63 | 3.63 | 3.68 | 3.6 | 29.8M |
| October 13, 2025 | 3.46 | 3.6 | 3.6 | 3.6 | 3.43 | 21.75M |
| October 10, 2025 | 3.55 | 3.56 | 3.56 | 3.6 | 3.51 | 21.95M |
| October 09, 2025 | 3.43 | 3.53 | 3.53 | 3.54 | 3.42 | 21.04M |
| September 30, 2025 | 3.42 | 3.43 | 3.43 | 3.51 | 3.41 | 11.32M |
| September 29, 2025 | 3.39 | 3.42 | 3.42 | 3.43 | 3.31 | 13.34M |
| September 26, 2025 | 3.38 | 3.4 | 3.4 | 3.43 | 3.37 | 10.84M |
| September 25, 2025 | 3.47 | 3.39 | 3.39 | 3.5 | 3.38 | 16.26M |
| September 24, 2025 | 3.39 | 3.48 | 3.48 | 3.49 | 3.38 | 18M |
| September 23, 2025 | 3.48 | 3.41 | 3.41 | 3.49 | 3.35 | 21.59M |
| September 22, 2025 | 3.58 | 3.5 | 3.5 | 3.6 | 3.47 | 19.8M |
| September 19, 2025 | 3.53 | 3.6 | 3.6 | 3.6 | 3.5 | 20.03M |
| September 18, 2025 | 3.6 | 3.53 | 3.53 | 3.64 | 3.51 | 23.67M |
| September 17, 2025 | 3.65 | 3.61 | 3.61 | 3.65 | 3.59 | 19.34M |
| September 16, 2025 | 3.58 | 3.65 | 3.65 | 3.67 | 3.58 | 27.39M |
| September 15, 2025 | 3.6 | 3.58 | 3.58 | 3.62 | 3.54 | 19.84M |
| September 12, 2025 | 3.5 | 3.61 | 3.61 | 3.63 | 3.48 | 37.32M |
| September 11, 2025 | 3.51 | 3.5 | 3.5 | 3.51 | 3.45 | 17.4M |
| September 10, 2025 | 3.49 | 3.48 | 3.48 | 3.49 | 3.44 | 13.78M |
| September 09, 2025 | 3.53 | 3.48 | 3.48 | 3.57 | 3.46 | 19.7M |
| September 08, 2025 | 3.49 | 3.53 | 3.53 | 3.54 | 3.46 | 21.15M |
| September 05, 2025 | 3.44 | 3.5 | 3.5 | 3.5 | 3.37 | 26.35M |
| September 04, 2025 | 3.43 | 3.43 | 3.43 | 3.48 | 3.36 | 27.1M |