3.89
+0.07(+1.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 3.82 | 3.88 | 3.88 | 4.03 | 3.82 | 30.65M |
| December 24, 2025 | 3.81 | 3.82 | 3.82 | 3.83 | 3.79 | 8.4M |
| December 23, 2025 | 3.86 | 3.81 | 3.81 | 3.86 | 3.77 | 16.51M |
| December 22, 2025 | 3.81 | 3.85 | 3.85 | 3.87 | 3.79 | 15.41M |
| December 19, 2025 | 3.77 | 3.81 | 3.81 | 3.82 | 3.75 | 16.17M |
| December 18, 2025 | 3.69 | 3.77 | 3.77 | 3.8 | 3.68 | 22.03M |
| December 17, 2025 | 3.74 | 3.72 | 3.72 | 3.74 | 3.65 | 18.54M |
| December 16, 2025 | 3.71 | 3.75 | 3.75 | 3.77 | 3.69 | 14.28M |
| December 15, 2025 | 3.7 | 3.74 | 3.74 | 3.78 | 3.67 | 13.97M |
| December 12, 2025 | 3.71 | 3.71 | 3.71 | 3.77 | 3.68 | 17.57M |
| December 11, 2025 | 3.8 | 3.7 | 3.7 | 3.81 | 3.7 | 16.47M |
| December 10, 2025 | 3.82 | 3.79 | 3.79 | 3.84 | 3.77 | 15.18M |
| December 09, 2025 | 3.87 | 3.82 | 3.82 | 3.87 | 3.82 | 10.13M |
| December 08, 2025 | 3.88 | 3.87 | 3.87 | 3.9 | 3.84 | 12.21M |
| December 05, 2025 | 3.82 | 3.86 | 3.86 | 3.87 | 3.79 | 12.11M |
| 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 |