3.86
+0.02(+0.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.86 | 3.84 | 3.84 | 3.88 | 3.82 | 36.69M |
| December 03, 2025 | 3.87 | 3.87 | 3.87 | 3.92 | 3.84 | 48.67M |
| December 02, 2025 | 3.84 | 3.88 | 3.88 | 3.89 | 3.82 | 39.44M |
| December 01, 2025 | 3.82 | 3.86 | 3.86 | 3.88 | 3.8 | 57.62M |
| November 28, 2025 | 3.79 | 3.81 | 3.81 | 3.84 | 3.74 | 36.42M |
| November 27, 2025 | 3.84 | 3.8 | 3.8 | 3.84 | 3.79 | 40.77M |
| November 26, 2025 | 3.89 | 3.84 | 3.84 | 3.91 | 3.83 | 42.86M |
| November 25, 2025 | 3.89 | 3.89 | 3.89 | 3.92 | 3.87 | 47.64M |
| November 24, 2025 | 3.98 | 3.89 | 3.89 | 3.98 | 3.88 | 59.91M |
| November 21, 2025 | 4.04 | 3.96 | 3.96 | 4.05 | 3.95 | 54.73M |
| November 20, 2025 | 4.07 | 4.07 | 4.07 | 4.1 | 4.03 | 42.93M |
| November 19, 2025 | 4.11 | 4.08 | 4.08 | 4.15 | 4.02 | 61.94M |
| November 18, 2025 | 4.29 | 4.12 | 4.12 | 4.3 | 4.1 | 68.04M |
| November 17, 2025 | 4.31 | 4.29 | 4.29 | 4.36 | 4.27 | 38.86M |
| November 14, 2025 | 4.33 | 4.31 | 4.31 | 4.39 | 4.28 | 54.8M |
| November 13, 2025 | 4.24 | 4.36 | 4.36 | 4.39 | 4.22 | 78.25M |
| November 12, 2025 | 4.23 | 4.26 | 4.26 | 4.28 | 4.19 | 54.77M |
| November 11, 2025 | 4.23 | 4.25 | 4.25 | 4.27 | 4.19 | 55.45M |
| November 10, 2025 | 4.25 | 4.25 | 4.25 | 4.27 | 4.15 | 57.79M |
| November 07, 2025 | 4.24 | 4.27 | 4.27 | 4.29 | 4.22 | 53.62M |
| November 06, 2025 | 4.18 | 4.26 | 4.26 | 4.28 | 4.16 | 49.73M |
| November 05, 2025 | 4.14 | 4.18 | 4.18 | 4.21 | 4.12 | 48.19M |
| November 04, 2025 | 4.22 | 4.18 | 4.18 | 4.27 | 4.15 | 51.83M |
| November 03, 2025 | 4.22 | 4.23 | 4.23 | 4.24 | 4.15 | 59.79M |
| October 31, 2025 | 4.24 | 4.2 | 4.2 | 4.26 | 4.19 | 67.48M |
| October 30, 2025 | 4.09 | 4.24 | 4.24 | 4.33 | 4.09 | 142.34M |
| October 29, 2025 | 3.99 | 4.01 | 4.01 | 4.02 | 3.96 | 34.74M |
| October 28, 2025 | 4.06 | 4 | 4 | 4.08 | 3.98 | 43.05M |
| October 27, 2025 | 3.98 | 4.07 | 4.07 | 4.1 | 3.97 | 73.39M |
| October 24, 2025 | 4.07 | 3.97 | 3.97 | 4.09 | 3.94 | 66.37M |
| October 23, 2025 | 4.06 | 4.08 | 4.08 | 4.08 | 3.98 | 37.08M |
| October 22, 2025 | 4.05 | 4.06 | 4.06 | 4.11 | 4.03 | 33.49M |
| October 21, 2025 | 4.04 | 4.07 | 4.07 | 4.08 | 4.01 | 33.1M |
| October 20, 2025 | 4.07 | 4.03 | 4.03 | 4.08 | 3.99 | 38.49M |
| October 17, 2025 | 4.05 | 4.05 | 4.05 | 4.17 | 4.04 | 49.12M |
| October 16, 2025 | 4.18 | 4.06 | 4.06 | 4.19 | 4.02 | 67.24M |
| October 15, 2025 | 4.15 | 4.2 | 4.2 | 4.29 | 4.14 | 55.12M |
| October 14, 2025 | 4.23 | 4.13 | 4.13 | 4.28 | 4.09 | 56.33M |
| October 13, 2025 | 4.17 | 4.23 | 4.23 | 4.24 | 4.12 | 50.03M |
| October 10, 2025 | 4.13 | 4.26 | 4.26 | 4.27 | 4.12 | 54.65M |
| October 09, 2025 | 4.18 | 4.16 | 4.16 | 4.21 | 4.12 | 42.5M |
| September 30, 2025 | 4.09 | 4.18 | 4.18 | 4.2 | 4.08 | 41.7M |
| September 29, 2025 | 4.03 | 4.1 | 4.1 | 4.11 | 3.94 | 44.47M |
| September 26, 2025 | 3.99 | 4.05 | 4.05 | 4.08 | 3.99 | 28.91M |
| September 25, 2025 | 4.02 | 4.01 | 4.01 | 4.05 | 3.98 | 36.12M |
| September 24, 2025 | 3.99 | 4.02 | 4.02 | 4.03 | 3.98 | 29.93M |
| September 23, 2025 | 4.08 | 4.02 | 4.02 | 4.09 | 3.95 | 35.81M |
| September 22, 2025 | 4.16 | 4.1 | 4.1 | 4.18 | 4.03 | 54.96M |
| September 19, 2025 | 4.19 | 4.2 | 4.2 | 4.29 | 4.1 | 53.27M |
| September 18, 2025 | 4.29 | 4.19 | 4.19 | 4.32 | 4.16 | 70.98M |
| September 17, 2025 | 4.29 | 4.32 | 4.32 | 4.34 | 4.23 | 46.02M |
| September 16, 2025 | 4.23 | 4.3 | 4.3 | 4.32 | 4.17 | 69.58M |
| September 15, 2025 | 4.31 | 4.23 | 4.23 | 4.33 | 4.14 | 83.27M |
| September 12, 2025 | 4.15 | 4.32 | 4.32 | 4.42 | 4.13 | 94.87M |
| September 11, 2025 | 4.11 | 4.16 | 4.16 | 4.16 | 4.07 | 34.14M |
| September 10, 2025 | 4.15 | 4.12 | 4.12 | 4.15 | 4.07 | 38.55M |
| September 09, 2025 | 4.17 | 4.18 | 4.18 | 4.23 | 4.12 | 67.67M |
| September 08, 2025 | 3.99 | 4.17 | 4.17 | 4.2 | 3.97 | 89.66M |
| September 05, 2025 | 3.96 | 3.99 | 3.99 | 4 | 3.9 | 48.55M |
| September 04, 2025 | 3.99 | 3.97 | 3.97 | 4.02 | 3.93 | 47.43M |