3.89
+0.01(+0.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.89 | 3.88 | 3.88 | 3.9 | 3.87 | 26.58M |
| December 03, 2025 | 3.84 | 3.88 | 3.88 | 3.89 | 3.83 | 35.31M |
| December 02, 2025 | 3.8 | 3.86 | 3.86 | 3.86 | 3.76 | 59.6M |
| December 01, 2025 | 3.74 | 3.8 | 3.8 | 3.8 | 3.73 | 41.21M |
| November 28, 2025 | 3.73 | 3.74 | 3.74 | 3.75 | 3.71 | 19.84M |
| November 27, 2025 | 3.72 | 3.73 | 3.73 | 3.74 | 3.7 | 24.16M |
| November 26, 2025 | 3.74 | 3.71 | 3.71 | 3.74 | 3.71 | 28.08M |
| November 25, 2025 | 3.76 | 3.73 | 3.73 | 3.77 | 3.73 | 45.27M |
| November 24, 2025 | 3.79 | 3.76 | 3.76 | 3.79 | 3.73 | 39.56M |
| November 21, 2025 | 3.85 | 3.76 | 3.76 | 3.86 | 3.76 | 58.01M |
| November 20, 2025 | 3.91 | 3.87 | 3.87 | 3.93 | 3.86 | 66.59M |
| November 19, 2025 | 3.89 | 3.92 | 3.92 | 3.95 | 3.89 | 38.42M |
| November 18, 2025 | 3.96 | 3.91 | 3.91 | 3.98 | 3.88 | 58.41M |
| November 17, 2025 | 4.01 | 3.97 | 3.97 | 4.01 | 3.94 | 42.19M |
| November 14, 2025 | 3.99 | 4.01 | 4.01 | 4.04 | 3.98 | 46.56M |
| November 13, 2025 | 4.03 | 4 | 4 | 4.04 | 3.96 | 73.25M |
| November 12, 2025 | 3.99 | 4.06 | 4.06 | 4.08 | 3.98 | 85.4M |
| November 11, 2025 | 3.99 | 3.98 | 3.98 | 4 | 3.96 | 32.73M |
| November 10, 2025 | 3.99 | 3.99 | 3.99 | 4 | 3.97 | 43.43M |
| November 07, 2025 | 3.95 | 3.99 | 3.99 | 4 | 3.95 | 59.84M |
| November 06, 2025 | 3.91 | 3.95 | 3.95 | 3.97 | 3.9 | 73.6M |
| November 05, 2025 | 3.87 | 3.91 | 3.91 | 3.92 | 3.86 | 43.65M |
| November 04, 2025 | 3.9 | 3.9 | 3.9 | 3.94 | 3.89 | 55.8M |
| November 03, 2025 | 3.9 | 3.92 | 3.92 | 3.92 | 3.88 | 60.83M |
| October 31, 2025 | 3.93 | 3.9 | 3.9 | 3.93 | 3.88 | 43.37M |
| October 30, 2025 | 3.9 | 3.92 | 3.92 | 3.95 | 3.9 | 46.08M |
| October 29, 2025 | 3.9 | 3.91 | 3.91 | 3.92 | 3.88 | 32.39M |
| October 28, 2025 | 3.94 | 3.9 | 3.9 | 3.95 | 3.89 | 48.18M |
| October 27, 2025 | 3.91 | 3.93 | 3.93 | 3.97 | 3.89 | 74.97M |
| October 24, 2025 | 3.97 | 3.9 | 3.9 | 3.98 | 3.9 | 65.56M |
| October 23, 2025 | 3.95 | 3.97 | 3.97 | 3.97 | 3.91 | 74.48M |
| October 22, 2025 | 3.99 | 3.96 | 3.96 | 4.01 | 3.88 | 117.37M |
| October 21, 2025 | 3.94 | 4.01 | 4.01 | 4.03 | 3.92 | 85.07M |
| October 20, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.88 | 40.82M |
| October 17, 2025 | 3.97 | 3.92 | 3.92 | 3.98 | 3.91 | 33.81M |
| October 16, 2025 | 3.96 | 3.97 | 3.97 | 3.98 | 3.94 | 35.07M |
| October 15, 2025 | 3.96 | 3.96 | 3.96 | 3.98 | 3.93 | 34.57M |
| October 14, 2025 | 3.95 | 3.96 | 3.96 | 3.98 | 3.94 | 52.21M |
| October 13, 2025 | 3.9 | 3.96 | 3.96 | 3.98 | 3.89 | 56.95M |
| October 10, 2025 | 3.95 | 3.98 | 3.98 | 3.98 | 3.93 | 59.08M |
| October 09, 2025 | 3.84 | 3.94 | 3.94 | 3.96 | 3.83 | 66.9M |
| September 30, 2025 | 3.85 | 3.84 | 3.84 | 3.86 | 3.83 | 26.27M |
| September 29, 2025 | 3.87 | 3.87 | 3.87 | 3.88 | 3.8 | 32.5M |
| September 26, 2025 | 3.83 | 3.86 | 3.86 | 3.89 | 3.82 | 31.66M |
| September 25, 2025 | 3.87 | 3.83 | 3.83 | 3.87 | 3.8 | 29.84M |
| September 24, 2025 | 3.82 | 3.87 | 3.87 | 3.88 | 3.8 | 48.62M |
| September 23, 2025 | 3.84 | 3.81 | 3.81 | 3.84 | 3.78 | 37.52M |
| September 22, 2025 | 3.85 | 3.83 | 3.83 | 3.86 | 3.77 | 42.05M |
| September 19, 2025 | 3.87 | 3.85 | 3.85 | 3.88 | 3.83 | 37.91M |
| September 18, 2025 | 3.91 | 3.87 | 3.87 | 3.93 | 3.86 | 43.54M |
| September 17, 2025 | 3.91 | 3.93 | 3.93 | 3.94 | 3.9 | 37.52M |
| September 16, 2025 | 3.93 | 3.9 | 3.9 | 3.93 | 3.88 | 36.7M |
| September 15, 2025 | 3.92 | 3.93 | 3.93 | 3.95 | 3.91 | 33.35M |
| September 12, 2025 | 3.96 | 3.93 | 3.93 | 3.97 | 3.9 | 55.23M |
| September 11, 2025 | 3.92 | 3.97 | 3.97 | 3.98 | 3.88 | 62.09M |
| September 10, 2025 | 3.91 | 3.92 | 3.92 | 3.93 | 3.9 | 30.9M |
| September 09, 2025 | 3.91 | 3.9 | 3.9 | 3.94 | 3.88 | 34.08M |
| September 08, 2025 | 3.9 | 3.91 | 3.91 | 3.93 | 3.88 | 42.83M |
| September 05, 2025 | 3.89 | 3.9 | 3.9 | 3.91 | 3.86 | 49.32M |
| September 04, 2025 | 3.96 | 3.89 | 3.89 | 3.96 | 3.86 | 76.46M |