3.38
-0.03999989(-1.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.48 | 3.42 | 3.42 | 3.5 | 3.42 | 9.3M |
| December 03, 2025 | 3.54 | 3.49 | 3.49 | 3.54 | 3.47 | 10.82M |
| December 02, 2025 | 3.54 | 3.54 | 3.54 | 3.55 | 3.48 | 8.81M |
| December 01, 2025 | 3.57 | 3.55 | 3.55 | 3.58 | 3.54 | 11.05M |
| November 28, 2025 | 3.51 | 3.56 | 3.56 | 3.56 | 3.49 | 10.44M |
| November 27, 2025 | 3.54 | 3.53 | 3.53 | 3.55 | 3.5 | 8.39M |
| November 26, 2025 | 3.52 | 3.52 | 3.52 | 3.58 | 3.51 | 10.53M |
| November 25, 2025 | 3.55 | 3.54 | 3.54 | 3.58 | 3.53 | 10.37M |
| November 24, 2025 | 3.48 | 3.54 | 3.54 | 3.57 | 3.45 | 15.23M |
| November 21, 2025 | 3.53 | 3.47 | 3.47 | 3.6 | 3.44 | 19.8M |
| November 20, 2025 | 3.62 | 3.56 | 3.56 | 3.62 | 3.53 | 12.8M |
| November 19, 2025 | 3.73 | 3.6 | 3.6 | 3.73 | 3.58 | 23.81M |
| November 18, 2025 | 3.76 | 3.73 | 3.73 | 3.77 | 3.7 | 11.46M |
| November 17, 2025 | 3.71 | 3.78 | 3.78 | 3.8 | 3.7 | 20.3M |
| November 14, 2025 | 3.7 | 3.71 | 3.71 | 3.74 | 3.68 | 13.4M |
| November 13, 2025 | 3.69 | 3.7 | 3.7 | 3.72 | 3.66 | 10.75M |
| November 12, 2025 | 3.71 | 3.68 | 3.68 | 3.72 | 3.67 | 11.75M |
| November 11, 2025 | 3.71 | 3.71 | 3.71 | 3.73 | 3.68 | 11.36M |
| November 10, 2025 | 3.72 | 3.7 | 3.7 | 3.73 | 3.69 | 12.35M |
| November 07, 2025 | 3.72 | 3.72 | 3.72 | 3.75 | 3.71 | 13.12M |
| November 06, 2025 | 3.76 | 3.72 | 3.72 | 3.77 | 3.7 | 12.95M |
| November 05, 2025 | 3.75 | 3.77 | 3.77 | 3.78 | 3.73 | 17.89M |
| November 04, 2025 | 3.74 | 3.76 | 3.76 | 3.77 | 3.7 | 21.7M |
| November 03, 2025 | 3.63 | 3.74 | 3.74 | 3.74 | 3.62 | 27.33M |
| October 31, 2025 | 3.66 | 3.6 | 3.6 | 3.7 | 3.59 | 20.62M |
| October 30, 2025 | 3.69 | 3.66 | 3.66 | 3.77 | 3.64 | 20.77M |
| October 29, 2025 | 3.7 | 3.73 | 3.73 | 3.74 | 3.65 | 14.59M |
| October 28, 2025 | 3.71 | 3.73 | 3.73 | 3.78 | 3.62 | 19.27M |
| October 27, 2025 | 3.69 | 3.67 | 3.67 | 3.71 | 3.64 | 12.6M |
| October 24, 2025 | 3.73 | 3.67 | 3.67 | 3.74 | 3.66 | 12.53M |
| October 23, 2025 | 3.75 | 3.72 | 3.72 | 3.76 | 3.7 | 12.1M |
| October 22, 2025 | 3.73 | 3.76 | 3.76 | 3.79 | 3.72 | 17.68M |
| October 21, 2025 | 3.63 | 3.77 | 3.77 | 3.88 | 3.63 | 32.71M |
| October 20, 2025 | 3.53 | 3.63 | 3.63 | 3.64 | 3.53 | 16.32M |
| October 17, 2025 | 3.56 | 3.54 | 3.54 | 3.59 | 3.53 | 8.24M |
| October 16, 2025 | 3.6 | 3.57 | 3.57 | 3.61 | 3.57 | 7.03M |
| October 15, 2025 | 3.59 | 3.6 | 3.6 | 3.61 | 3.56 | 9.04M |
| October 14, 2025 | 3.58 | 3.57 | 3.57 | 3.61 | 3.56 | 10.29M |
| October 13, 2025 | 3.57 | 3.57 | 3.57 | 3.59 | 3.49 | 12.64M |
| October 10, 2025 | 3.64 | 3.64 | 3.64 | 3.73 | 3.62 | 12.96M |
| October 09, 2025 | 3.63 | 3.63 | 3.63 | 3.65 | 3.62 | 8.35M |
| September 30, 2025 | 3.61 | 3.63 | 3.63 | 3.65 | 3.58 | 10.07M |
| September 29, 2025 | 3.59 | 3.6 | 3.6 | 3.62 | 3.54 | 9.94M |
| September 26, 2025 | 3.63 | 3.59 | 3.59 | 3.63 | 3.54 | 13.4M |
| September 25, 2025 | 3.67 | 3.63 | 3.63 | 3.71 | 3.62 | 11.87M |
| September 24, 2025 | 3.64 | 3.7 | 3.7 | 3.76 | 3.61 | 14.27M |
| September 23, 2025 | 3.69 | 3.64 | 3.64 | 3.75 | 3.58 | 14.75M |
| September 22, 2025 | 3.7 | 3.7 | 3.7 | 3.71 | 3.67 | 10.69M |
| September 19, 2025 | 3.74 | 3.71 | 3.71 | 3.75 | 3.68 | 14.73M |
| September 18, 2025 | 3.81 | 3.74 | 3.74 | 3.85 | 3.72 | 20.94M |
| September 17, 2025 | 3.81 | 3.81 | 3.81 | 3.83 | 3.78 | 13.3M |
| September 16, 2025 | 3.79 | 3.81 | 3.81 | 3.81 | 3.75 | 11.24M |
| September 15, 2025 | 3.84 | 3.78 | 3.78 | 3.85 | 3.77 | 17.77M |
| September 12, 2025 | 3.83 | 3.84 | 3.84 | 3.89 | 3.79 | 17.53M |
| September 11, 2025 | 3.84 | 3.83 | 3.83 | 3.84 | 3.76 | 16.18M |
| September 10, 2025 | 3.81 | 3.83 | 3.83 | 3.87 | 3.81 | 11.79M |
| September 09, 2025 | 3.87 | 3.82 | 3.82 | 3.87 | 3.79 | 15.62M |
| September 08, 2025 | 3.89 | 3.88 | 3.88 | 3.93 | 3.84 | 19.1M |
| September 05, 2025 | 3.79 | 3.88 | 3.88 | 3.89 | 3.72 | 25.06M |
| September 04, 2025 | 3.92 | 3.79 | 3.79 | 3.94 | 3.75 | 28M |
