3.88
-0.04000009(-1.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.88 | 3.92 | 3.92 | 3.92 | 3.88 | 30.28M |
| December 03, 2025 | 3.87 | 3.89 | 3.89 | 3.91 | 3.85 | 51.03M |
| December 02, 2025 | 3.83 | 3.87 | 3.87 | 3.88 | 3.82 | 50.92M |
| December 01, 2025 | 3.84 | 3.84 | 3.84 | 3.85 | 3.8 | 48M |
| November 28, 2025 | 3.85 | 3.84 | 3.84 | 3.86 | 3.82 | 33.47M |
| November 27, 2025 | 3.88 | 3.85 | 3.85 | 3.89 | 3.85 | 28.31M |
| November 26, 2025 | 3.9 | 3.87 | 3.87 | 3.91 | 3.86 | 46.28M |
| November 25, 2025 | 3.91 | 3.9 | 3.9 | 3.93 | 3.88 | 53.4M |
| November 24, 2025 | 3.94 | 3.9 | 3.9 | 3.96 | 3.89 | 48.2M |
| November 21, 2025 | 4 | 3.93 | 3.93 | 4 | 3.92 | 38.85M |
| November 20, 2025 | 3.99 | 4 | 4 | 4.03 | 3.98 | 34.77M |
| November 19, 2025 | 3.99 | 4 | 4 | 4.01 | 3.98 | 22.41M |
| November 18, 2025 | 4.02 | 3.99 | 3.99 | 4.03 | 3.98 | 36.64M |
| November 17, 2025 | 4.07 | 4.02 | 4.02 | 4.08 | 4 | 39.66M |
| November 14, 2025 | 4.07 | 4.07 | 4.07 | 4.1 | 4.06 | 26.05M |
| November 13, 2025 | 4.09 | 4.07 | 4.07 | 4.11 | 4.04 | 36.49M |
| November 12, 2025 | 4.09 | 4.1 | 4.1 | 4.13 | 4.09 | 34.54M |
| November 11, 2025 | 4.07 | 4.09 | 4.09 | 4.1 | 4.05 | 40.54M |
| November 10, 2025 | 4.06 | 4.07 | 4.07 | 4.08 | 4.04 | 20.82M |
| November 07, 2025 | 4.06 | 4.06 | 4.06 | 4.08 | 4.05 | 26.75M |
| November 06, 2025 | 4.05 | 4.05 | 4.05 | 4.06 | 4.04 | 25.66M |
| November 05, 2025 | 4.07 | 4.06 | 4.06 | 4.07 | 4.03 | 31.69M |
| November 04, 2025 | 4.03 | 4.06 | 4.06 | 4.08 | 4.01 | 65.29M |
| November 03, 2025 | 3.98 | 4.02 | 4.02 | 4.03 | 3.97 | 48.68M |
| October 31, 2025 | 4.01 | 3.97 | 3.97 | 4.02 | 3.95 | 54.1M |
| October 30, 2025 | 3.99 | 4.01 | 4.01 | 4.04 | 3.98 | 58.28M |
| October 29, 2025 | 4 | 3.98 | 3.98 | 4.01 | 3.97 | 32.57M |
| October 28, 2025 | 4 | 4.01 | 4.01 | 4.03 | 3.99 | 34.94M |
| October 27, 2025 | 4.02 | 4.01 | 4.01 | 4.03 | 3.95 | 54.59M |
| October 24, 2025 | 4.03 | 4.02 | 4.02 | 4.04 | 4 | 40.75M |
| October 23, 2025 | 4.01 | 4.03 | 4.03 | 4.04 | 4 | 46.93M |
| October 22, 2025 | 3.96 | 4 | 4 | 4.01 | 3.96 | 38.07M |
| October 21, 2025 | 3.97 | 3.96 | 3.96 | 3.99 | 3.95 | 30.47M |
| October 20, 2025 | 3.92 | 3.97 | 3.97 | 3.99 | 3.89 | 60.32M |
| October 17, 2025 | 3.9 | 3.92 | 3.92 | 3.95 | 3.89 | 43.35M |
| October 16, 2025 | 3.91 | 3.9 | 3.9 | 3.92 | 3.89 | 28.54M |
| October 15, 2025 | 3.96 | 3.89 | 3.89 | 3.96 | 3.89 | 42.84M |
| October 14, 2025 | 3.89 | 3.95 | 3.95 | 3.95 | 3.87 | 51.67M |
| October 13, 2025 | 3.84 | 3.89 | 3.89 | 3.9 | 3.82 | 36.58M |
| October 10, 2025 | 3.82 | 3.86 | 3.86 | 3.86 | 3.82 | 29.27M |
| October 09, 2025 | 3.81 | 3.83 | 3.83 | 3.84 | 3.8 | 24.09M |
| September 30, 2025 | 3.8 | 3.81 | 3.81 | 3.82 | 3.78 | 22.87M |
| September 29, 2025 | 3.81 | 3.8 | 3.8 | 3.82 | 3.77 | 37.17M |
| September 26, 2025 | 3.81 | 3.81 | 3.81 | 3.82 | 3.8 | 14.4M |
| September 25, 2025 | 3.8 | 3.82 | 3.82 | 3.83 | 3.79 | 26.78M |
| September 24, 2025 | 3.81 | 3.8 | 3.8 | 3.83 | 3.79 | 31.26M |
| September 23, 2025 | 3.81 | 3.82 | 3.82 | 3.82 | 3.77 | 38.1M |
| September 22, 2025 | 3.85 | 3.81 | 3.81 | 3.85 | 3.8 | 25.26M |
| September 19, 2025 | 3.88 | 3.84 | 3.84 | 3.89 | 3.84 | 33.91M |
| September 18, 2025 | 3.93 | 3.88 | 3.88 | 3.93 | 3.87 | 45.47M |
| September 17, 2025 | 3.91 | 3.91 | 3.91 | 3.92 | 3.89 | 30.57M |
| September 16, 2025 | 3.91 | 3.91 | 3.91 | 3.92 | 3.89 | 28.43M |
| September 15, 2025 | 3.93 | 3.91 | 3.91 | 3.94 | 3.9 | 37.74M |
| September 12, 2025 | 3.96 | 3.93 | 3.93 | 3.98 | 3.93 | 29.01M |
| September 11, 2025 | 3.91 | 3.96 | 3.96 | 3.96 | 3.9 | 43.27M |
| September 10, 2025 | 3.92 | 3.91 | 3.91 | 3.93 | 3.91 | 17.66M |
| September 09, 2025 | 3.94 | 3.92 | 3.92 | 3.95 | 3.91 | 37.56M |
| September 08, 2025 | 3.92 | 3.94 | 3.94 | 3.95 | 3.92 | 28.2M |
| September 05, 2025 | 3.93 | 3.93 | 3.93 | 3.94 | 3.91 | 25.37M |
| September 04, 2025 | 3.95 | 3.93 | 3.93 | 3.95 | 3.9 | 38.37M |