3.85
+0.03(+0.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.89 | 3.82 | 3.82 | 3.9 | 3.81 | 14.32M |
| December 03, 2025 | 3.92 | 3.89 | 3.89 | 3.93 | 3.87 | 11.6M |
| December 02, 2025 | 3.95 | 3.92 | 3.92 | 3.95 | 3.89 | 10.79M |
| December 01, 2025 | 3.93 | 3.95 | 3.95 | 3.97 | 3.92 | 11.05M |
| November 28, 2025 | 3.91 | 3.94 | 3.94 | 3.94 | 3.87 | 10.73M |
| November 27, 2025 | 3.93 | 3.9 | 3.9 | 3.94 | 3.9 | 8.16M |
| November 26, 2025 | 3.94 | 3.92 | 3.92 | 3.97 | 3.91 | 10.91M |
| November 25, 2025 | 3.94 | 3.94 | 3.94 | 3.96 | 3.92 | 10.52M |
| November 24, 2025 | 3.9 | 3.92 | 3.92 | 3.94 | 3.88 | 11.66M |
| November 21, 2025 | 4.02 | 3.89 | 3.89 | 4.04 | 3.88 | 22.26M |
| November 20, 2025 | 4.1 | 4.04 | 4.04 | 4.1 | 4.03 | 17.44M |
| November 19, 2025 | 4.16 | 4.08 | 4.08 | 4.17 | 4.07 | 23.27M |
| November 18, 2025 | 4.27 | 4.16 | 4.16 | 4.28 | 4.13 | 28.98M |
| November 17, 2025 | 4.25 | 4.27 | 4.27 | 4.27 | 4.22 | 15.45M |
| November 14, 2025 | 4.23 | 4.24 | 4.24 | 4.28 | 4.22 | 20.95M |
| November 13, 2025 | 4.19 | 4.25 | 4.25 | 4.25 | 4.17 | 16.29M |
| November 12, 2025 | 4.25 | 4.2 | 4.2 | 4.28 | 4.18 | 21.62M |
| November 11, 2025 | 4.24 | 4.25 | 4.25 | 4.26 | 4.22 | 24.47M |
| November 10, 2025 | 4.17 | 4.24 | 4.24 | 4.24 | 4.16 | 27.15M |
| November 07, 2025 | 4.16 | 4.17 | 4.17 | 4.2 | 4.15 | 12.63M |
| November 06, 2025 | 4.19 | 4.16 | 4.16 | 4.19 | 4.15 | 15.54M |
| November 05, 2025 | 4.15 | 4.2 | 4.2 | 4.2 | 4.12 | 19.65M |
| November 04, 2025 | 4.16 | 4.16 | 4.16 | 4.18 | 4.13 | 12.39M |
| November 03, 2025 | 4.15 | 4.17 | 4.17 | 4.17 | 4.12 | 14.81M |
| October 31, 2025 | 4.08 | 4.15 | 4.15 | 4.15 | 4.08 | 16.45M |
| October 30, 2025 | 4.12 | 4.08 | 4.08 | 4.13 | 4.08 | 13.8M |
| October 29, 2025 | 4.16 | 4.13 | 4.13 | 4.16 | 4.09 | 19.12M |
| October 28, 2025 | 4.16 | 4.17 | 4.17 | 4.2 | 4.15 | 15.49M |
| October 27, 2025 | 4.18 | 4.19 | 4.19 | 4.22 | 4.16 | 15.8M |
| October 24, 2025 | 4.19 | 4.17 | 4.17 | 4.21 | 4.15 | 13.74M |
| October 23, 2025 | 4.15 | 4.19 | 4.19 | 4.2 | 4.13 | 13.83M |
| October 22, 2025 | 4.17 | 4.16 | 4.16 | 4.21 | 4.15 | 15.92M |
| October 21, 2025 | 4.15 | 4.19 | 4.19 | 4.2 | 4.08 | 20.36M |
| October 20, 2025 | 4.13 | 4.14 | 4.14 | 4.17 | 4.11 | 12.91M |
| October 17, 2025 | 4.16 | 4.12 | 4.12 | 4.2 | 4.12 | 16.58M |
| October 16, 2025 | 4.26 | 4.17 | 4.17 | 4.28 | 4.17 | 23.55M |
| October 15, 2025 | 4.27 | 4.28 | 4.28 | 4.29 | 4.24 | 15.25M |
| October 14, 2025 | 4.22 | 4.3 | 4.3 | 4.33 | 4.22 | 27.45M |
| October 13, 2025 | 4.19 | 4.24 | 4.24 | 4.25 | 4.11 | 17.38M |
| October 10, 2025 | 4.21 | 4.25 | 4.25 | 4.26 | 4.18 | 16.49M |
| October 09, 2025 | 4.2 | 4.21 | 4.21 | 4.23 | 4.16 | 16.1M |
| September 30, 2025 | 4.22 | 4.19 | 4.19 | 4.23 | 4.19 | 9.38M |
| September 29, 2025 | 4.2 | 4.22 | 4.22 | 4.22 | 4.14 | 12.35M |
| September 26, 2025 | 4.2 | 4.2 | 4.2 | 4.24 | 4.18 | 9.89M |
| September 25, 2025 | 4.25 | 4.21 | 4.21 | 4.26 | 4.2 | 13.1M |
| September 24, 2025 | 4.21 | 4.27 | 4.27 | 4.28 | 4.19 | 11.64M |
| September 23, 2025 | 4.38 | 4.24 | 4.24 | 4.4 | 4.16 | 25.69M |
| September 22, 2025 | 4.4 | 4.39 | 4.39 | 4.43 | 4.35 | 13.75M |
| September 19, 2025 | 4.43 | 4.44 | 4.44 | 4.49 | 4.4 | 15.24M |
| September 18, 2025 | 4.54 | 4.43 | 4.43 | 4.54 | 4.4 | 34.39M |
| September 17, 2025 | 4.56 | 4.55 | 4.55 | 4.59 | 4.53 | 36.39M |
| September 16, 2025 | 4.49 | 4.63 | 4.63 | 4.67 | 4.48 | 63.81M |
| September 15, 2025 | 4.47 | 4.46 | 4.46 | 4.48 | 4.43 | 16.43M |
| September 12, 2025 | 4.44 | 4.45 | 4.45 | 4.52 | 4.43 | 26.78M |
| September 11, 2025 | 4.39 | 4.43 | 4.43 | 4.43 | 4.33 | 24.39M |
| September 10, 2025 | 4.38 | 4.39 | 4.39 | 4.43 | 4.37 | 14.43M |
| September 09, 2025 | 4.46 | 4.39 | 4.39 | 4.46 | 4.37 | 15.5M |
| September 08, 2025 | 4.43 | 4.46 | 4.46 | 4.47 | 4.42 | 15.32M |
| September 05, 2025 | 4.41 | 4.44 | 4.44 | 4.44 | 4.32 | 18.1M |
| September 04, 2025 | 4.38 | 4.38 | 4.38 | 4.43 | 4.33 | 17.99M |