3.40
-0.03(-0.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.46 | 3.43 | 3.43 | 3.47 | 3.41 | 28.49M |
| December 03, 2025 | 3.49 | 3.45 | 3.45 | 3.5 | 3.44 | 39.12M |
| December 02, 2025 | 3.52 | 3.5 | 3.5 | 3.53 | 3.47 | 28.42M |
| December 01, 2025 | 3.49 | 3.52 | 3.52 | 3.54 | 3.48 | 41.36M |
| November 28, 2025 | 3.47 | 3.48 | 3.48 | 3.49 | 3.45 | 27.81M |
| November 27, 2025 | 3.51 | 3.47 | 3.47 | 3.52 | 3.46 | 35.39M |
| November 26, 2025 | 3.54 | 3.51 | 3.51 | 3.57 | 3.5 | 36.44M |
| November 25, 2025 | 3.54 | 3.54 | 3.54 | 3.57 | 3.53 | 45.86M |
| November 24, 2025 | 3.52 | 3.54 | 3.54 | 3.56 | 3.48 | 50.19M |
| November 21, 2025 | 3.56 | 3.49 | 3.49 | 3.61 | 3.49 | 58.2M |
| November 20, 2025 | 3.6 | 3.57 | 3.57 | 3.61 | 3.55 | 34.78M |
| November 19, 2025 | 3.67 | 3.59 | 3.59 | 3.68 | 3.56 | 51.88M |
| November 18, 2025 | 3.7 | 3.68 | 3.68 | 3.71 | 3.65 | 44.29M |
| November 17, 2025 | 3.72 | 3.71 | 3.71 | 3.73 | 3.68 | 39.12M |
| November 14, 2025 | 3.73 | 3.72 | 3.72 | 3.78 | 3.72 | 50.21M |
| November 13, 2025 | 3.73 | 3.75 | 3.75 | 3.76 | 3.71 | 43.81M |
| November 12, 2025 | 3.75 | 3.74 | 3.74 | 3.77 | 3.72 | 48.57M |
| November 11, 2025 | 3.74 | 3.74 | 3.74 | 3.76 | 3.7 | 48.51M |
| November 10, 2025 | 3.76 | 3.73 | 3.73 | 3.79 | 3.73 | 51.15M |
| November 07, 2025 | 3.74 | 3.72 | 3.72 | 3.77 | 3.71 | 40.2M |
| November 06, 2025 | 3.8 | 3.73 | 3.73 | 3.82 | 3.73 | 52.92M |
| November 05, 2025 | 3.72 | 3.81 | 3.81 | 3.86 | 3.71 | 74.74M |
| November 04, 2025 | 3.75 | 3.74 | 3.74 | 3.76 | 3.7 | 64.07M |
| November 03, 2025 | 3.67 | 3.75 | 3.75 | 3.78 | 3.67 | 90.84M |
| October 31, 2025 | 3.6 | 3.67 | 3.67 | 3.69 | 3.6 | 46.7M |
| October 30, 2025 | 3.65 | 3.62 | 3.62 | 3.66 | 3.6 | 37.94M |
| October 29, 2025 | 3.63 | 3.66 | 3.66 | 3.67 | 3.59 | 39.93M |
| October 28, 2025 | 3.65 | 3.63 | 3.63 | 3.66 | 3.62 | 38.93M |
| October 27, 2025 | 3.7 | 3.65 | 3.65 | 3.71 | 3.63 | 47.47M |
| October 24, 2025 | 3.75 | 3.68 | 3.68 | 3.76 | 3.65 | 58.14M |
| October 23, 2025 | 3.75 | 3.76 | 3.76 | 3.76 | 3.69 | 56.23M |
| October 22, 2025 | 3.67 | 3.71 | 3.71 | 3.75 | 3.66 | 54.06M |
| October 21, 2025 | 3.57 | 3.69 | 3.69 | 3.72 | 3.56 | 77.54M |
| October 20, 2025 | 3.5 | 3.57 | 3.57 | 3.57 | 3.5 | 45.33M |
| October 17, 2025 | 3.55 | 3.49 | 3.49 | 3.57 | 3.48 | 42.87M |
| October 16, 2025 | 3.58 | 3.55 | 3.55 | 3.58 | 3.53 | 36.29M |
| October 15, 2025 | 3.54 | 3.58 | 3.58 | 3.59 | 3.54 | 45.48M |
| October 14, 2025 | 3.57 | 3.54 | 3.54 | 3.59 | 3.53 | 56.69M |
| October 13, 2025 | 3.57 | 3.56 | 3.56 | 3.58 | 3.49 | 53.18M |
| October 10, 2025 | 3.62 | 3.64 | 3.64 | 3.65 | 3.59 | 40.48M |
| October 09, 2025 | 3.63 | 3.63 | 3.63 | 3.72 | 3.61 | 51.39M |
| September 30, 2025 | 3.63 | 3.62 | 3.62 | 3.67 | 3.61 | 35.8M |
| September 29, 2025 | 3.59 | 3.64 | 3.64 | 3.64 | 3.56 | 38.04M |
| September 26, 2025 | 3.63 | 3.6 | 3.6 | 3.64 | 3.57 | 35.84M |
| September 25, 2025 | 3.65 | 3.64 | 3.64 | 3.68 | 3.62 | 42.31M |
| September 24, 2025 | 3.54 | 3.65 | 3.65 | 3.66 | 3.52 | 49.62M |
| September 23, 2025 | 3.64 | 3.56 | 3.56 | 3.65 | 3.5 | 58.2M |
| September 22, 2025 | 3.67 | 3.65 | 3.65 | 3.69 | 3.61 | 36.92M |
| September 19, 2025 | 3.71 | 3.66 | 3.66 | 3.73 | 3.63 | 50.37M |
| September 18, 2025 | 3.73 | 3.71 | 3.71 | 3.83 | 3.67 | 89.17M |
| September 17, 2025 | 3.78 | 3.74 | 3.74 | 3.78 | 3.7 | 49.16M |
| September 16, 2025 | 3.79 | 3.78 | 3.78 | 3.83 | 3.76 | 54.04M |
| September 15, 2025 | 3.84 | 3.78 | 3.78 | 3.86 | 3.74 | 78.09M |
| September 12, 2025 | 3.77 | 3.81 | 3.81 | 3.81 | 3.75 | 66.65M |
| September 11, 2025 | 3.77 | 3.78 | 3.78 | 3.79 | 3.69 | 62.08M |
| September 10, 2025 | 3.7 | 3.78 | 3.78 | 3.81 | 3.69 | 77.35M |
| September 09, 2025 | 3.73 | 3.69 | 3.69 | 3.78 | 3.68 | 84.86M |
| September 08, 2025 | 3.56 | 3.76 | 3.76 | 3.92 | 3.54 | 167.13M |
| September 05, 2025 | 3.53 | 3.56 | 3.56 | 3.58 | 3.48 | 47.92M |
| September 04, 2025 | 3.53 | 3.53 | 3.53 | 3.55 | 3.49 | 44.25M |