3.88
-0.04(-1.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.96 | 3.92 | 3.92 | 4.03 | 3.87 | 41.18M |
| December 03, 2025 | 3.95 | 3.92 | 3.92 | 4.06 | 3.91 | 60.33M |
| December 02, 2025 | 3.82 | 3.88 | 3.88 | 3.97 | 3.81 | 67.49M |
| December 01, 2025 | 3.82 | 3.82 | 3.82 | 3.88 | 3.75 | 84.2M |
| November 28, 2025 | 3.47 | 3.82 | 3.82 | 3.82 | 3.44 | 71.28M |
| November 27, 2025 | 3.54 | 3.47 | 3.47 | 3.55 | 3.46 | 24.42M |
| November 26, 2025 | 3.55 | 3.55 | 3.55 | 3.66 | 3.53 | 26.72M |
| November 25, 2025 | 3.57 | 3.54 | 3.54 | 3.57 | 3.5 | 24.3M |
| November 24, 2025 | 3.53 | 3.55 | 3.55 | 3.58 | 3.51 | 27.64M |
| November 21, 2025 | 3.63 | 3.51 | 3.51 | 3.66 | 3.5 | 36.72M |
| November 20, 2025 | 3.68 | 3.67 | 3.67 | 3.75 | 3.64 | 39.02M |
| November 19, 2025 | 3.72 | 3.71 | 3.71 | 3.75 | 3.63 | 41.43M |
| November 18, 2025 | 3.84 | 3.72 | 3.72 | 3.86 | 3.67 | 59.83M |
| November 17, 2025 | 3.84 | 3.83 | 3.83 | 3.94 | 3.79 | 72.03M |
| November 14, 2025 | 3.8 | 3.91 | 3.91 | 4.06 | 3.77 | 105.1M |
| November 13, 2025 | 3.82 | 3.83 | 3.83 | 3.9 | 3.78 | 103.76M |
| November 12, 2025 | 4.14 | 4.03 | 4.03 | 4.33 | 3.92 | 152.52M |
| November 11, 2025 | 4.5 | 4.35 | 4.35 | 4.81 | 4.21 | 223.73M |
| November 10, 2025 | 4.2 | 4.37 | 4.37 | 4.37 | 4 | 107.6M |
| November 07, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 41.01M |
| November 06, 2025 | 3.3 | 3.61 | 3.61 | 3.61 | 3.26 | 65.69M |
| November 05, 2025 | 3.2 | 3.28 | 3.28 | 3.29 | 3.18 | 17.64M |
| November 04, 2025 | 3.21 | 3.2 | 3.2 | 3.21 | 3.17 | 11.3M |
| November 03, 2025 | 3.17 | 3.21 | 3.21 | 3.24 | 3.16 | 17.8M |
| October 31, 2025 | 3.26 | 3.17 | 3.17 | 3.29 | 3.14 | 27.48M |
| October 30, 2025 | 3.35 | 3.29 | 3.29 | 3.35 | 3.26 | 15.01M |
| October 29, 2025 | 3.37 | 3.35 | 3.35 | 3.45 | 3.3 | 14.9M |
| October 28, 2025 | 3.39 | 3.37 | 3.37 | 3.45 | 3.36 | 10.55M |
| October 27, 2025 | 3.4 | 3.41 | 3.41 | 3.42 | 3.35 | 10.94M |
| October 24, 2025 | 3.45 | 3.41 | 3.41 | 3.49 | 3.38 | 15.64M |
| October 23, 2025 | 3.44 | 3.47 | 3.47 | 3.48 | 3.41 | 14.69M |
| October 22, 2025 | 3.41 | 3.46 | 3.46 | 3.49 | 3.4 | 17.24M |
| October 21, 2025 | 3.27 | 3.41 | 3.41 | 3.41 | 3.26 | 18.42M |
| October 20, 2025 | 3.25 | 3.26 | 3.26 | 3.28 | 3.19 | 9.13M |
| October 17, 2025 | 3.28 | 3.24 | 3.24 | 3.31 | 3.24 | 10M |
| October 16, 2025 | 3.39 | 3.28 | 3.28 | 3.39 | 3.27 | 11.72M |
| October 15, 2025 | 3.39 | 3.38 | 3.38 | 3.43 | 3.37 | 9.91M |
| October 14, 2025 | 3.32 | 3.38 | 3.38 | 3.45 | 3.31 | 21.89M |
| October 13, 2025 | 3.26 | 3.31 | 3.31 | 3.32 | 3.2 | 10.79M |
| October 10, 2025 | 3.3 | 3.34 | 3.34 | 3.38 | 3.29 | 10.69M |
| October 09, 2025 | 3.29 | 3.32 | 3.32 | 3.35 | 3.29 | 9.57M |
| September 30, 2025 | 3.31 | 3.3 | 3.3 | 3.33 | 3.29 | 6.49M |
| September 29, 2025 | 3.36 | 3.31 | 3.31 | 3.36 | 3.25 | 11.7M |
| September 26, 2025 | 3.31 | 3.35 | 3.35 | 3.4 | 3.3 | 11.55M |
| September 25, 2025 | 3.35 | 3.31 | 3.31 | 3.42 | 3.31 | 12.06M |
| September 24, 2025 | 3.25 | 3.37 | 3.37 | 3.38 | 3.24 | 15.73M |
| September 23, 2025 | 3.35 | 3.29 | 3.29 | 3.37 | 3.19 | 24.27M |
| September 22, 2025 | 3.43 | 3.38 | 3.38 | 3.44 | 3.33 | 15.87M |
| September 19, 2025 | 3.54 | 3.43 | 3.43 | 3.58 | 3.39 | 28.04M |
| September 18, 2025 | 3.64 | 3.55 | 3.55 | 3.71 | 3.53 | 36.31M |
| September 17, 2025 | 3.76 | 3.68 | 3.68 | 3.77 | 3.59 | 43.87M |
| September 16, 2025 | 3.7 | 3.78 | 3.78 | 3.8 | 3.65 | 54.54M |
| September 15, 2025 | 3.48 | 3.67 | 3.67 | 3.72 | 3.45 | 48.25M |
| September 12, 2025 | 3.39 | 3.48 | 3.48 | 3.53 | 3.38 | 29.27M |
| September 11, 2025 | 3.39 | 3.38 | 3.38 | 3.41 | 3.32 | 15.45M |
| September 10, 2025 | 3.39 | 3.38 | 3.38 | 3.42 | 3.36 | 9.55M |
| September 09, 2025 | 3.41 | 3.38 | 3.38 | 3.43 | 3.37 | 9.1M |
| September 08, 2025 | 3.41 | 3.41 | 3.41 | 3.44 | 3.37 | 10.48M |
| September 05, 2025 | 3.43 | 3.4 | 3.4 | 3.43 | 3.36 | 15.35M |
| September 04, 2025 | 3.33 | 3.4 | 3.4 | 3.48 | 3.31 | 23.96M |