3.96
-0.03(-0.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.07 | 3.99 | 3.99 | 4.07 | 3.97 | 25.1M |
| December 03, 2025 | 4.01 | 4.07 | 4.07 | 4.09 | 3.98 | 35.41M |
| December 02, 2025 | 4.01 | 4.02 | 4.02 | 4.03 | 3.96 | 21.53M |
| December 01, 2025 | 4.01 | 4.01 | 4.01 | 4.03 | 3.99 | 20.83M |
| November 28, 2025 | 3.97 | 4.01 | 4.01 | 4.02 | 3.96 | 16.29M |
| November 27, 2025 | 4 | 3.98 | 3.98 | 4.01 | 3.98 | 16.41M |
| November 26, 2025 | 4 | 4 | 4 | 4.03 | 3.97 | 18.07M |
| November 25, 2025 | 3.97 | 4.01 | 4.01 | 4.03 | 3.95 | 20.42M |
| November 24, 2025 | 3.98 | 3.97 | 3.97 | 4.02 | 3.93 | 20.43M |
| November 21, 2025 | 4.15 | 3.97 | 3.97 | 4.18 | 3.96 | 39.02M |
| November 20, 2025 | 4.21 | 4.17 | 4.17 | 4.24 | 4.17 | 26.6M |
| November 19, 2025 | 4.28 | 4.22 | 4.22 | 4.33 | 4.2 | 32.87M |
| November 18, 2025 | 4.55 | 4.3 | 4.3 | 4.55 | 4.27 | 71.99M |
| November 17, 2025 | 4.49 | 4.59 | 4.59 | 4.65 | 4.47 | 70.11M |
| November 14, 2025 | 4.51 | 4.53 | 4.53 | 4.57 | 4.45 | 48.48M |
| November 13, 2025 | 4.35 | 4.51 | 4.51 | 4.53 | 4.35 | 67.26M |
| November 12, 2025 | 4.41 | 4.37 | 4.37 | 4.46 | 4.35 | 38.98M |
| November 11, 2025 | 4.4 | 4.46 | 4.46 | 4.47 | 4.33 | 49.39M |
| November 10, 2025 | 4.45 | 4.43 | 4.43 | 4.49 | 4.4 | 50.29M |
| November 07, 2025 | 4.41 | 4.43 | 4.43 | 4.49 | 4.36 | 59.89M |
| November 06, 2025 | 4.39 | 4.46 | 4.46 | 4.52 | 4.36 | 72.65M |
| November 05, 2025 | 4.28 | 4.39 | 4.39 | 4.49 | 4.27 | 73.66M |
| November 04, 2025 | 4.3 | 4.31 | 4.31 | 4.38 | 4.28 | 38.34M |
| November 03, 2025 | 4.27 | 4.34 | 4.34 | 4.38 | 4.24 | 52.55M |
| October 31, 2025 | 4.26 | 4.27 | 4.27 | 4.31 | 4.24 | 40.92M |
| October 30, 2025 | 4.43 | 4.29 | 4.29 | 4.46 | 4.28 | 75.14M |
| October 29, 2025 | 4.29 | 4.45 | 4.45 | 4.56 | 4.27 | 104.76M |
| October 28, 2025 | 4.23 | 4.35 | 4.35 | 4.37 | 4.17 | 86.42M |
| October 27, 2025 | 4.3 | 4.29 | 4.29 | 4.36 | 4.16 | 89.26M |
| October 24, 2025 | 4.48 | 4.25 | 4.25 | 4.48 | 4.25 | 143.98M |
| October 23, 2025 | 4.17 | 4.59 | 4.59 | 4.59 | 4.16 | 174.28M |
| October 22, 2025 | 4.22 | 4.17 | 4.17 | 4.26 | 4.14 | 43.42M |
| October 21, 2025 | 4.3 | 4.24 | 4.24 | 4.3 | 4.11 | 69.48M |
| October 20, 2025 | 4.2 | 4.34 | 4.34 | 4.34 | 4.17 | 80.37M |
| October 17, 2025 | 4.15 | 4.15 | 4.15 | 4.25 | 4.14 | 47.58M |
| October 16, 2025 | 4.1 | 4.18 | 4.18 | 4.21 | 4.1 | 52.16M |
| October 15, 2025 | 4.15 | 4.11 | 4.11 | 4.16 | 4.1 | 30.19M |
| October 14, 2025 | 4.09 | 4.14 | 4.14 | 4.17 | 4.08 | 39.84M |
| October 13, 2025 | 4.05 | 4.1 | 4.1 | 4.11 | 4.02 | 36.24M |
| October 10, 2025 | 4.06 | 4.13 | 4.13 | 4.18 | 4.01 | 51.46M |
| October 09, 2025 | 3.89 | 4.07 | 4.07 | 4.07 | 3.88 | 33.85M |
| September 30, 2025 | 3.87 | 3.89 | 3.89 | 3.93 | 3.86 | 13.18M |
| September 29, 2025 | 3.9 | 3.89 | 3.89 | 3.91 | 3.82 | 21.09M |
| September 26, 2025 | 3.93 | 3.93 | 3.93 | 3.97 | 3.91 | 18.79M |
| September 25, 2025 | 3.94 | 3.93 | 3.93 | 3.96 | 3.88 | 19.07M |
| September 24, 2025 | 3.91 | 3.95 | 3.95 | 3.96 | 3.89 | 15.86M |
| September 23, 2025 | 3.97 | 3.92 | 3.92 | 3.97 | 3.84 | 25.02M |
| September 22, 2025 | 4.03 | 3.98 | 3.98 | 4.05 | 3.95 | 20.36M |
| September 19, 2025 | 4.01 | 4.04 | 4.04 | 4.06 | 3.97 | 26.08M |
| September 18, 2025 | 4.08 | 4.01 | 4.01 | 4.12 | 3.98 | 36.02M |
| September 17, 2025 | 4.06 | 4.09 | 4.09 | 4.11 | 4.02 | 34.97M |
| September 16, 2025 | 4.1 | 4.08 | 4.08 | 4.17 | 4.06 | 49.45M |
| September 15, 2025 | 3.94 | 4.03 | 4.03 | 4.06 | 3.91 | 35.99M |
| September 12, 2025 | 3.89 | 3.95 | 3.95 | 3.97 | 3.87 | 24.66M |
| September 11, 2025 | 3.89 | 3.9 | 3.9 | 3.9 | 3.86 | 18.28M |
| September 10, 2025 | 3.91 | 3.89 | 3.89 | 3.92 | 3.87 | 17.06M |
| September 09, 2025 | 3.92 | 3.91 | 3.91 | 3.96 | 3.9 | 15.41M |
| September 08, 2025 | 3.91 | 3.92 | 3.92 | 3.93 | 3.88 | 18.05M |
| September 05, 2025 | 3.89 | 3.94 | 3.94 | 3.95 | 3.85 | 16.74M |
| September 04, 2025 | 3.84 | 3.88 | 3.88 | 3.89 | 3.82 | 16M |
