3.79
+0.02(+0.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.8 | 3.77 | 3.77 | 3.83 | 3.75 | 12.83M |
| December 03, 2025 | 3.83 | 3.82 | 3.82 | 3.84 | 3.78 | 9.79M |
| December 02, 2025 | 3.79 | 3.83 | 3.83 | 3.85 | 3.77 | 12.08M |
| December 01, 2025 | 3.81 | 3.79 | 3.79 | 3.82 | 3.78 | 9.11M |
| November 28, 2025 | 3.8 | 3.81 | 3.81 | 3.83 | 3.76 | 9.2M |
| November 27, 2025 | 3.8 | 3.78 | 3.78 | 3.84 | 3.78 | 12.36M |
| November 26, 2025 | 3.75 | 3.78 | 3.78 | 3.8 | 3.72 | 16.4M |
| November 25, 2025 | 3.76 | 3.74 | 3.74 | 3.78 | 3.73 | 13.06M |
| November 24, 2025 | 3.75 | 3.73 | 3.73 | 3.78 | 3.72 | 12.93M |
| November 21, 2025 | 3.85 | 3.73 | 3.73 | 3.89 | 3.72 | 25.69M |
| November 20, 2025 | 3.91 | 3.89 | 3.89 | 3.92 | 3.86 | 13.19M |
| November 19, 2025 | 3.95 | 3.91 | 3.91 | 3.99 | 3.88 | 13.06M |
| November 18, 2025 | 4.02 | 3.95 | 3.95 | 4.05 | 3.92 | 13.31M |
| November 17, 2025 | 4.09 | 4.04 | 4.04 | 4.09 | 4.02 | 14.1M |
| November 14, 2025 | 4.03 | 4.04 | 4.04 | 4.1 | 4.01 | 17.52M |
| November 13, 2025 | 4 | 4.03 | 4.03 | 4.04 | 3.98 | 10.1M |
| November 12, 2025 | 4.04 | 4 | 4 | 4.06 | 3.99 | 11.06M |
| November 11, 2025 | 3.97 | 4.04 | 4.04 | 4.05 | 3.94 | 19.19M |
| November 10, 2025 | 3.92 | 3.97 | 3.97 | 3.98 | 3.87 | 15.54M |
| November 07, 2025 | 3.87 | 3.9 | 3.9 | 3.94 | 3.86 | 18.9M |
| November 06, 2025 | 3.86 | 3.85 | 3.85 | 3.88 | 3.84 | 14.19M |
| November 05, 2025 | 3.81 | 3.86 | 3.86 | 3.88 | 3.81 | 14.96M |
| November 04, 2025 | 3.84 | 3.82 | 3.82 | 3.86 | 3.81 | 15.78M |
| November 03, 2025 | 3.88 | 3.82 | 3.82 | 3.89 | 3.79 | 23.73M |
| October 31, 2025 | 3.95 | 3.88 | 3.88 | 3.96 | 3.86 | 21.05M |
| October 30, 2025 | 3.98 | 3.97 | 3.97 | 4.01 | 3.95 | 10.38M |
| October 29, 2025 | 3.99 | 3.99 | 3.99 | 4 | 3.92 | 11.39M |
| October 28, 2025 | 3.99 | 3.99 | 3.99 | 4 | 3.95 | 6.29M |
| October 27, 2025 | 3.96 | 3.98 | 3.98 | 4.01 | 3.94 | 12.24M |
| October 24, 2025 | 4.05 | 3.97 | 3.97 | 4.07 | 3.96 | 15.28M |
| October 23, 2025 | 4.04 | 4.06 | 4.06 | 4.06 | 4 | 11.94M |
| October 22, 2025 | 4.03 | 4.03 | 4.03 | 4.07 | 4.02 | 9.54M |
| October 21, 2025 | 3.98 | 4.04 | 4.04 | 4.04 | 3.96 | 10.04M |
| October 20, 2025 | 4 | 3.96 | 3.96 | 4 | 3.92 | 11.21M |
| October 17, 2025 | 3.99 | 3.97 | 3.97 | 4.04 | 3.96 | 11.54M |
| October 16, 2025 | 4.04 | 4.01 | 4.01 | 4.05 | 3.99 | 9.35M |
| October 15, 2025 | 4.01 | 4.05 | 4.05 | 4.06 | 4 | 9.48M |
| October 14, 2025 | 3.98 | 4.02 | 4.02 | 4.06 | 3.97 | 19.47M |
| October 13, 2025 | 3.91 | 3.97 | 3.97 | 3.98 | 3.88 | 14M |
| October 10, 2025 | 3.86 | 4 | 4 | 4.02 | 3.86 | 17.76M |
| October 09, 2025 | 3.86 | 3.88 | 3.88 | 3.89 | 3.84 | 11.04M |
| September 30, 2025 | 3.9 | 3.86 | 3.86 | 3.9 | 3.85 | 8.94M |
| September 29, 2025 | 3.85 | 3.89 | 3.89 | 3.9 | 3.79 | 10.06M |
| September 26, 2025 | 3.87 | 3.84 | 3.84 | 3.88 | 3.82 | 10.02M |
| September 25, 2025 | 3.93 | 3.88 | 3.88 | 3.94 | 3.85 | 11.37M |
| September 24, 2025 | 3.87 | 3.94 | 3.94 | 3.94 | 3.84 | 12.87M |
| September 23, 2025 | 3.97 | 3.87 | 3.87 | 3.99 | 3.81 | 18.05M |
| September 22, 2025 | 4 | 3.98 | 3.98 | 4.02 | 3.94 | 10.21M |
| September 19, 2025 | 4.04 | 4 | 4 | 4.05 | 3.95 | 14.01M |
| September 18, 2025 | 4.15 | 4.02 | 4.02 | 4.15 | 4 | 20.49M |
| September 17, 2025 | 4.18 | 4.14 | 4.14 | 4.19 | 4.13 | 15.43M |
| September 16, 2025 | 4.13 | 4.17 | 4.17 | 4.17 | 4.12 | 13.2M |
| September 15, 2025 | 4.18 | 4.13 | 4.13 | 4.19 | 4.09 | 13.24M |
| September 12, 2025 | 4.14 | 4.17 | 4.17 | 4.19 | 4.12 | 13.41M |
| September 11, 2025 | 4.12 | 4.13 | 4.13 | 4.15 | 4.06 | 13.24M |
| September 10, 2025 | 4.12 | 4.13 | 4.13 | 4.16 | 4.07 | 14.34M |
| September 09, 2025 | 4.03 | 4.11 | 4.11 | 4.11 | 4.03 | 20.53M |
| September 08, 2025 | 4.02 | 4.04 | 4.04 | 4.07 | 4 | 13.15M |
| September 05, 2025 | 4.07 | 4.02 | 4.02 | 4.07 | 3.96 | 21.84M |
| September 04, 2025 | 4.18 | 4.07 | 4.07 | 4.18 | 4.01 | 27.87M |
