3.88
-0.02(-0.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 3.92 | 3.88 | 3.88 | 3.93 | 3.87 | 9.92M |
| December 24, 2025 | 3.89 | 3.9 | 3.9 | 3.92 | 3.86 | 8.77M |
| December 23, 2025 | 3.85 | 3.9 | 3.9 | 3.98 | 3.84 | 14.52M |
| December 22, 2025 | 3.85 | 3.86 | 3.86 | 3.87 | 3.84 | 8.17M |
| December 19, 2025 | 3.83 | 3.85 | 3.85 | 3.86 | 3.82 | 7.9M |
| December 18, 2025 | 3.86 | 3.83 | 3.83 | 3.87 | 3.83 | 8.25M |
| December 17, 2025 | 3.82 | 3.87 | 3.87 | 3.88 | 3.81 | 10.15M |
| December 16, 2025 | 3.86 | 3.82 | 3.82 | 3.87 | 3.82 | 10.37M |
| December 15, 2025 | 3.88 | 3.86 | 3.86 | 3.89 | 3.86 | 8.37M |
| December 12, 2025 | 3.9 | 3.89 | 3.89 | 3.91 | 3.88 | 7.72M |
| December 11, 2025 | 3.91 | 3.9 | 3.9 | 3.94 | 3.88 | 8.77M |
| December 10, 2025 | 3.87 | 3.91 | 3.91 | 3.91 | 3.87 | 8.16M |
| December 09, 2025 | 3.89 | 3.89 | 3.89 | 3.91 | 3.87 | 11.78M |
| December 08, 2025 | 3.9 | 3.9 | 3.9 | 3.91 | 3.89 | 8.37M |
| December 05, 2025 | 3.92 | 3.91 | 3.91 | 3.93 | 3.89 | 13.01M |
| December 04, 2025 | 3.97 | 3.93 | 3.93 | 3.99 | 3.93 | 14.79M |
| December 03, 2025 | 3.89 | 4 | 4 | 4.08 | 3.88 | 26.9M |
| December 02, 2025 | 3.9 | 3.89 | 3.89 | 3.91 | 3.88 | 7.76M |
| December 01, 2025 | 3.91 | 3.9 | 3.9 | 3.93 | 3.89 | 9.56M |
| November 28, 2025 | 3.91 | 3.91 | 3.91 | 3.93 | 3.9 | 9.85M |
| November 27, 2025 | 3.92 | 3.91 | 3.91 | 3.95 | 3.91 | 9.57M |
| November 26, 2025 | 4.01 | 3.95 | 3.95 | 4.01 | 3.94 | 12.23M |
| November 25, 2025 | 3.92 | 4.01 | 4.01 | 4.1 | 3.92 | 18.59M |
| November 24, 2025 | 3.86 | 3.9 | 3.9 | 3.93 | 3.86 | 8.84M |
| November 21, 2025 | 3.92 | 3.87 | 3.87 | 3.92 | 3.85 | 17.18M |
| November 20, 2025 | 3.95 | 3.93 | 3.93 | 3.96 | 3.91 | 14.29M |
| November 19, 2025 | 3.95 | 3.96 | 3.96 | 3.98 | 3.93 | 9.51M |
| November 18, 2025 | 4 | 3.95 | 3.95 | 4.01 | 3.9 | 22.65M |
| November 17, 2025 | 4.06 | 4.02 | 4.02 | 4.06 | 4.01 | 16.19M |
| November 14, 2025 | 4.05 | 4.06 | 4.06 | 4.08 | 4.04 | 13.77M |
| November 13, 2025 | 4.03 | 4.05 | 4.05 | 4.06 | 4.02 | 10.56M |
| November 12, 2025 | 4.05 | 4.04 | 4.04 | 4.05 | 4.01 | 10.57M |
| November 11, 2025 | 4.06 | 4.05 | 4.05 | 4.08 | 4.04 | 11.6M |
| November 10, 2025 | 4.05 | 4.06 | 4.06 | 4.08 | 4.04 | 16.29M |
| November 07, 2025 | 4.11 | 4.05 | 4.05 | 4.11 | 4.04 | 22.07M |
| November 06, 2025 | 4.06 | 4.13 | 4.13 | 4.2 | 4.06 | 21.29M |
| November 05, 2025 | 4.06 | 4.07 | 4.07 | 4.11 | 4.05 | 15.38M |
| November 04, 2025 | 4.19 | 4.1 | 4.1 | 4.19 | 4.09 | 20.95M |
| November 03, 2025 | 4.2 | 4.18 | 4.18 | 4.22 | 4.17 | 13.53M |
| October 31, 2025 | 4.22 | 4.2 | 4.2 | 4.24 | 4.17 | 14.05M |
| October 30, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.14 | 22M |
| October 29, 2025 | 4.12 | 4.22 | 4.22 | 4.29 | 4.09 | 27.56M |
| October 28, 2025 | 4.15 | 4.13 | 4.13 | 4.16 | 4.11 | 15.33M |
| October 27, 2025 | 4.17 | 4.14 | 4.14 | 4.18 | 4.1 | 14.71M |
| October 24, 2025 | 4.18 | 4.16 | 4.16 | 4.21 | 4.14 | 14.53M |
| October 23, 2025 | 4.21 | 4.17 | 4.17 | 4.27 | 4.13 | 22.25M |
| October 22, 2025 | 4.22 | 4.2 | 4.2 | 4.25 | 4.12 | 19.67M |
| October 21, 2025 | 4.15 | 4.25 | 4.25 | 4.29 | 4.15 | 27.1M |
| October 20, 2025 | 4.07 | 4.12 | 4.12 | 4.13 | 4.03 | 30.66M |
| October 17, 2025 | 4.12 | 4.18 | 4.18 | 4.33 | 4.03 | 51.63M |
| October 16, 2025 | 4.34 | 4.12 | 4.12 | 4.35 | 4.1 | 52.08M |
| October 15, 2025 | 4.53 | 4.3 | 4.3 | 4.53 | 4.23 | 94.68M |
| October 14, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.25 | 36.06M |
| October 13, 2025 | 4.1 | 4.1 | 4.1 | 4.1 | 4.05 | 48.91M |
| October 10, 2025 | 3.98 | 3.9 | 3.9 | 3.98 | 3.83 | 65.19M |
| October 09, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 9.85M |
| September 30, 2025 | 3.58 | 3.61 | 3.61 | 3.62 | 3.56 | 14.08M |
| September 29, 2025 | 3.6 | 3.56 | 3.56 | 3.61 | 3.53 | 12.72M |
| September 26, 2025 | 3.51 | 3.6 | 3.6 | 3.61 | 3.51 | 16.75M |
| September 25, 2025 | 3.6 | 3.51 | 3.51 | 3.61 | 3.47 | 24.53M |