3.95
-0.01(-0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.94 | 3.96 | 3.96 | 4 | 3.89 | 42.34M |
| December 03, 2025 | 3.93 | 3.95 | 3.95 | 4 | 3.9 | 41.18M |
| December 02, 2025 | 4.02 | 3.95 | 3.95 | 4.03 | 3.9 | 31.93M |
| December 01, 2025 | 3.94 | 4.02 | 4.02 | 4.05 | 3.93 | 52.09M |
| November 28, 2025 | 3.89 | 3.93 | 3.93 | 3.94 | 3.79 | 46.69M |
| November 27, 2025 | 4.03 | 3.89 | 3.89 | 4.06 | 3.88 | 54.23M |
| November 26, 2025 | 3.97 | 3.98 | 3.98 | 4.04 | 3.93 | 39.58M |
| November 25, 2025 | 3.97 | 3.96 | 3.96 | 4.07 | 3.85 | 61M |
| November 24, 2025 | 4.01 | 3.96 | 3.96 | 4.07 | 3.89 | 55.03M |
| November 21, 2025 | 4.35 | 3.94 | 3.94 | 4.39 | 3.93 | 104.27M |
| November 20, 2025 | 4.45 | 4.37 | 4.37 | 4.48 | 4.35 | 44.52M |
| November 19, 2025 | 4.6 | 4.45 | 4.45 | 4.62 | 4.4 | 61.66M |
| November 18, 2025 | 4.85 | 4.6 | 4.6 | 4.85 | 4.6 | 78.19M |
| November 17, 2025 | 4.85 | 4.85 | 4.85 | 4.94 | 4.76 | 81.73M |
| November 14, 2025 | 4.9 | 4.88 | 4.88 | 5.01 | 4.84 | 89.6M |
| November 13, 2025 | 4.99 | 4.9 | 4.9 | 5.04 | 4.87 | 122.41M |
| November 12, 2025 | 5.1 | 5.07 | 5.07 | 5.23 | 4.98 | 137.17M |
| November 11, 2025 | 4.9 | 5.05 | 5.05 | 5.3 | 4.81 | 271.52M |
| November 10, 2025 | 4.54 | 4.9 | 4.9 | 4.9 | 4.54 | 112.45M |
| November 07, 2025 | 4.44 | 4.45 | 4.45 | 4.51 | 4.36 | 52.13M |
| November 06, 2025 | 4.49 | 4.44 | 4.44 | 4.5 | 4.37 | 49.81M |
| November 05, 2025 | 4.58 | 4.49 | 4.49 | 4.66 | 4.47 | 71.14M |
| November 04, 2025 | 4.66 | 4.6 | 4.6 | 4.8 | 4.56 | 73.22M |
| November 03, 2025 | 4.38 | 4.69 | 4.69 | 4.8 | 4.37 | 129.11M |
| October 31, 2025 | 4.3 | 4.38 | 4.38 | 4.45 | 4.3 | 55.09M |
| October 30, 2025 | 4.53 | 4.29 | 4.29 | 4.57 | 4.25 | 92.19M |
| October 29, 2025 | 4.55 | 4.56 | 4.56 | 4.68 | 4.51 | 58.37M |
| October 28, 2025 | 4.58 | 4.55 | 4.55 | 4.63 | 4.5 | 36.9M |
| October 27, 2025 | 4.66 | 4.57 | 4.57 | 4.76 | 4.5 | 55.03M |
| October 24, 2025 | 4.66 | 4.64 | 4.64 | 4.75 | 4.61 | 33.78M |
| October 23, 2025 | 4.56 | 4.67 | 4.67 | 4.73 | 4.52 | 37.83M |
| October 22, 2025 | 4.63 | 4.6 | 4.6 | 4.69 | 4.5 | 36.37M |
| October 21, 2025 | 4.58 | 4.63 | 4.63 | 4.67 | 4.51 | 33.85M |
| October 20, 2025 | 4.55 | 4.58 | 4.58 | 4.72 | 4.53 | 39.66M |
| October 17, 2025 | 4.64 | 4.55 | 4.55 | 4.69 | 4.49 | 53.62M |
| October 16, 2025 | 4.78 | 4.67 | 4.67 | 4.81 | 4.64 | 51.32M |
| October 15, 2025 | 4.69 | 4.78 | 4.78 | 4.85 | 4.62 | 68.21M |
| October 14, 2025 | 4.82 | 4.69 | 4.69 | 4.93 | 4.65 | 76.54M |
| October 13, 2025 | 4.71 | 4.76 | 4.76 | 4.85 | 4.68 | 120.17M |
| October 10, 2025 | 4.55 | 4.93 | 4.93 | 4.98 | 4.5 | 147.22M |
| October 09, 2025 | 4.54 | 4.53 | 4.53 | 4.78 | 4.51 | 70.71M |
| September 30, 2025 | 4.55 | 4.54 | 4.54 | 4.62 | 4.46 | 34.65M |
| September 29, 2025 | 4.57 | 4.55 | 4.55 | 4.59 | 4.27 | 71.41M |
| September 26, 2025 | 4.68 | 4.55 | 4.55 | 4.71 | 4.54 | 41.46M |
| September 25, 2025 | 4.7 | 4.68 | 4.68 | 4.8 | 4.68 | 38.28M |
| September 24, 2025 | 4.6 | 4.74 | 4.74 | 4.83 | 4.6 | 50.44M |
| September 23, 2025 | 4.63 | 4.65 | 4.65 | 4.65 | 4.53 | 46.93M |
| September 22, 2025 | 4.66 | 4.64 | 4.64 | 4.72 | 4.58 | 48.14M |
| September 19, 2025 | 4.68 | 4.66 | 4.66 | 4.81 | 4.56 | 63.83M |
| September 18, 2025 | 4.91 | 4.7 | 4.7 | 5 | 4.63 | 97.69M |
| September 17, 2025 | 4.8 | 4.93 | 4.93 | 5.03 | 4.72 | 99.06M |
| September 16, 2025 | 4.45 | 4.8 | 4.8 | 4.87 | 4.34 | 132.01M |
| September 15, 2025 | 4.59 | 4.44 | 4.44 | 4.62 | 4.43 | 49.4M |
| September 12, 2025 | 4.53 | 4.59 | 4.59 | 4.68 | 4.48 | 72.22M |
| September 11, 2025 | 4.31 | 4.51 | 4.51 | 4.54 | 4.15 | 93.99M |
| September 10, 2025 | 4.3 | 4.37 | 4.37 | 4.41 | 4.25 | 55.26M |
| September 09, 2025 | 4.2 | 4.29 | 4.29 | 4.32 | 4.12 | 55.75M |
| September 08, 2025 | 4.29 | 4.2 | 4.2 | 4.29 | 4.15 | 42.24M |
| September 05, 2025 | 4.11 | 4.26 | 4.26 | 4.3 | 4.06 | 53.53M |
| September 04, 2025 | 4.22 | 4.1 | 4.1 | 4.28 | 4.03 | 57.82M |