3.77
-0.06(-1.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.86 | 3.83 | 3.83 | 3.88 | 3.82 | 23.03M |
| December 03, 2025 | 3.9 | 3.87 | 3.87 | 3.95 | 3.86 | 28.97M |
| December 02, 2025 | 3.87 | 3.9 | 3.9 | 3.9 | 3.85 | 22.68M |
| December 01, 2025 | 3.83 | 3.88 | 3.88 | 3.88 | 3.81 | 29.15M |
| November 28, 2025 | 3.84 | 3.83 | 3.83 | 3.86 | 3.81 | 18.21M |
| November 27, 2025 | 3.82 | 3.85 | 3.85 | 3.87 | 3.8 | 22.05M |
| November 26, 2025 | 3.86 | 3.83 | 3.83 | 3.88 | 3.82 | 20.02M |
| November 25, 2025 | 3.83 | 3.86 | 3.86 | 3.87 | 3.81 | 24.36M |
| November 24, 2025 | 3.88 | 3.83 | 3.83 | 3.91 | 3.81 | 38.05M |
| November 21, 2025 | 4 | 3.89 | 3.89 | 4.02 | 3.88 | 36.87M |
| November 20, 2025 | 3.99 | 4.02 | 4.02 | 4.06 | 3.98 | 26.79M |
| November 19, 2025 | 4.02 | 4 | 4 | 4.04 | 3.98 | 24.36M |
| November 18, 2025 | 4.05 | 4.02 | 4.02 | 4.08 | 4.01 | 23.31M |
| November 17, 2025 | 4.11 | 4.06 | 4.06 | 4.11 | 4.03 | 23.81M |
| November 14, 2025 | 4.09 | 4.11 | 4.11 | 4.15 | 4.09 | 26.02M |
| November 13, 2025 | 4.1 | 4.1 | 4.1 | 4.12 | 4.04 | 32.88M |
| November 12, 2025 | 4.15 | 4.11 | 4.11 | 4.18 | 4.09 | 28.1M |
| November 11, 2025 | 4.02 | 4.14 | 4.14 | 4.17 | 4 | 47.35M |
| November 10, 2025 | 3.97 | 4.03 | 4.03 | 4.05 | 3.96 | 25.37M |
| November 07, 2025 | 3.96 | 3.97 | 3.97 | 3.99 | 3.96 | 20.56M |
| November 06, 2025 | 3.97 | 3.96 | 3.96 | 3.98 | 3.94 | 26.47M |
| November 05, 2025 | 3.99 | 3.98 | 3.98 | 4 | 3.95 | 28.72M |
| November 04, 2025 | 3.91 | 3.99 | 3.99 | 3.99 | 3.9 | 51.35M |
| November 03, 2025 | 3.89 | 3.91 | 3.91 | 3.94 | 3.87 | 51.51M |
| October 31, 2025 | 4.1 | 3.89 | 3.89 | 4.1 | 3.88 | 110.96M |
| October 30, 2025 | 4.12 | 4.15 | 4.15 | 4.18 | 4.12 | 23.33M |
| October 29, 2025 | 4.15 | 4.13 | 4.13 | 4.15 | 4.08 | 24.72M |
| October 28, 2025 | 4.18 | 4.15 | 4.15 | 4.2 | 4.12 | 26.78M |
| October 27, 2025 | 4.11 | 4.19 | 4.19 | 4.21 | 4.07 | 44.84M |
| October 24, 2025 | 4.16 | 4.11 | 4.11 | 4.17 | 4.09 | 31.53M |
| October 23, 2025 | 4.16 | 4.18 | 4.18 | 4.2 | 4.12 | 35.37M |
| October 22, 2025 | 4.13 | 4.17 | 4.17 | 4.2 | 4.12 | 37.94M |
| October 21, 2025 | 4.12 | 4.13 | 4.13 | 4.15 | 4.08 | 35.65M |
| October 20, 2025 | 4.02 | 4.14 | 4.14 | 4.17 | 3.97 | 59.29M |
| October 17, 2025 | 4.02 | 4.02 | 4.02 | 4.08 | 4.01 | 39.25M |
| October 16, 2025 | 4.02 | 4.04 | 4.04 | 4.05 | 3.99 | 40.41M |
| October 15, 2025 | 4 | 4.03 | 4.03 | 4.07 | 3.98 | 42.28M |
| October 14, 2025 | 3.95 | 4.02 | 4.02 | 4.05 | 3.93 | 46.29M |
| October 13, 2025 | 3.89 | 3.96 | 3.96 | 4 | 3.84 | 38.65M |
| October 10, 2025 | 3.89 | 3.92 | 3.92 | 3.96 | 3.87 | 28.02M |
| October 09, 2025 | 3.89 | 3.9 | 3.9 | 3.9 | 3.84 | 27.86M |
| September 30, 2025 | 3.94 | 3.89 | 3.89 | 3.96 | 3.88 | 24.72M |
| September 29, 2025 | 3.94 | 3.95 | 3.95 | 3.99 | 3.87 | 29.04M |
| September 26, 2025 | 3.94 | 3.96 | 3.96 | 3.96 | 3.9 | 22.39M |
| September 25, 2025 | 3.99 | 3.95 | 3.95 | 4 | 3.93 | 28.15M |
| September 24, 2025 | 4.02 | 4.01 | 4.01 | 4.04 | 3.96 | 31.33M |
| September 23, 2025 | 4 | 4.02 | 4.02 | 4.06 | 3.95 | 41.13M |
| September 22, 2025 | 4.03 | 4.01 | 4.01 | 4.06 | 3.93 | 34.95M |
| September 19, 2025 | 4.08 | 4.03 | 4.03 | 4.1 | 4.01 | 44.73M |
| September 18, 2025 | 4.18 | 4.09 | 4.09 | 4.18 | 4.08 | 45.12M |
| September 17, 2025 | 4.22 | 4.18 | 4.18 | 4.23 | 4.15 | 37.62M |
| September 16, 2025 | 4.16 | 4.21 | 4.21 | 4.24 | 4.13 | 52.95M |
| September 15, 2025 | 4.26 | 4.19 | 4.19 | 4.27 | 4.17 | 43.8M |
| September 12, 2025 | 4.33 | 4.27 | 4.27 | 4.37 | 4.26 | 52.36M |
| September 11, 2025 | 4.44 | 4.36 | 4.36 | 4.48 | 4.29 | 65.3M |
| September 10, 2025 | 4.38 | 4.42 | 4.42 | 4.56 | 4.38 | 70.84M |
| September 09, 2025 | 4.17 | 4.45 | 4.45 | 4.49 | 4.16 | 96.6M |
| September 08, 2025 | 4.07 | 4.18 | 4.18 | 4.2 | 4.06 | 62.63M |
| September 05, 2025 | 4.08 | 4.08 | 4.08 | 4.1 | 4.03 | 53.08M |
| September 04, 2025 | 4.13 | 4.11 | 4.11 | 4.15 | 4 | 59.41M |