3.71
-0.05(-1.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.79 | 3.76 | 3.76 | 3.81 | 3.75 | 41.52M |
| December 03, 2025 | 3.8 | 3.8 | 3.8 | 3.82 | 3.79 | 51.7M |
| December 02, 2025 | 3.77 | 3.8 | 3.8 | 3.82 | 3.76 | 60.54M |
| December 01, 2025 | 3.81 | 3.78 | 3.78 | 3.85 | 3.75 | 103.62M |
| November 28, 2025 | 3.7 | 3.75 | 3.75 | 3.75 | 3.68 | 50.91M |
| November 27, 2025 | 3.67 | 3.7 | 3.7 | 3.71 | 3.65 | 38.88M |
| November 26, 2025 | 3.65 | 3.67 | 3.67 | 3.7 | 3.65 | 45.49M |
| November 25, 2025 | 3.66 | 3.65 | 3.65 | 3.67 | 3.64 | 56.64M |
| November 24, 2025 | 3.68 | 3.66 | 3.66 | 3.7 | 3.65 | 51.56M |
| November 21, 2025 | 3.76 | 3.68 | 3.68 | 3.76 | 3.67 | 52.77M |
| November 20, 2025 | 3.81 | 3.77 | 3.77 | 3.81 | 3.76 | 36.2M |
| November 19, 2025 | 3.79 | 3.8 | 3.8 | 3.81 | 3.77 | 47.74M |
| November 18, 2025 | 3.85 | 3.78 | 3.78 | 3.86 | 3.77 | 55.83M |
| November 17, 2025 | 3.86 | 3.86 | 3.86 | 3.87 | 3.81 | 48.7M |
| November 14, 2025 | 3.84 | 3.87 | 3.87 | 3.9 | 3.83 | 79.07M |
| November 13, 2025 | 3.83 | 3.84 | 3.84 | 3.84 | 3.79 | 50.51M |
| November 12, 2025 | 3.83 | 3.82 | 3.82 | 3.84 | 3.8 | 40.6M |
| November 11, 2025 | 3.81 | 3.83 | 3.83 | 3.84 | 3.8 | 42.38M |
| November 10, 2025 | 3.77 | 3.82 | 3.82 | 3.82 | 3.75 | 49.74M |
| November 07, 2025 | 3.77 | 3.77 | 3.77 | 3.79 | 3.76 | 33.46M |
| November 06, 2025 | 3.78 | 3.77 | 3.77 | 3.79 | 3.76 | 36.55M |
| November 05, 2025 | 3.75 | 3.78 | 3.78 | 3.8 | 3.72 | 47.67M |
| November 04, 2025 | 3.78 | 3.76 | 3.76 | 3.8 | 3.74 | 49.23M |
| November 03, 2025 | 3.75 | 3.78 | 3.78 | 3.78 | 3.74 | 58.35M |
| October 31, 2025 | 3.83 | 3.76 | 3.76 | 3.84 | 3.74 | 90.51M |
| October 30, 2025 | 3.8 | 3.81 | 3.81 | 3.86 | 3.8 | 87.73M |
| October 29, 2025 | 3.84 | 3.83 | 3.83 | 3.84 | 3.78 | 54.91M |
| October 28, 2025 | 3.83 | 3.83 | 3.83 | 3.86 | 3.81 | 61.7M |
| October 27, 2025 | 3.81 | 3.84 | 3.84 | 3.87 | 3.78 | 69.53M |
| October 24, 2025 | 3.84 | 3.81 | 3.81 | 3.85 | 3.79 | 57.5M |
| October 23, 2025 | 3.83 | 3.87 | 3.84 | 3.88 | 3.82 | 71.84M |
| October 22, 2025 | 3.84 | 3.83 | 3.8 | 3.86 | 3.82 | 59.59M |
| October 21, 2025 | 3.84 | 3.84 | 3.81 | 3.86 | 3.8 | 70.32M |
| October 20, 2025 | 3.79 | 3.84 | 3.84 | 3.84 | 3.76 | 91.3M |
| October 17, 2025 | 3.83 | 3.78 | 3.78 | 3.84 | 3.78 | 81.8M |
| October 16, 2025 | 3.79 | 3.84 | 3.84 | 3.86 | 3.78 | 116.46M |
| October 15, 2025 | 3.82 | 3.78 | 3.78 | 3.83 | 3.75 | 99.05M |
| October 14, 2025 | 3.75 | 3.81 | 3.81 | 3.89 | 3.75 | 181.65M |
| October 13, 2025 | 3.69 | 3.75 | 3.75 | 3.76 | 3.67 | 133.42M |
| October 10, 2025 | 3.67 | 3.75 | 3.75 | 3.76 | 3.67 | 129.73M |
| October 09, 2025 | 3.64 | 3.68 | 3.68 | 3.69 | 3.63 | 88.12M |
| September 30, 2025 | 3.65 | 3.65 | 3.65 | 3.67 | 3.63 | 55.47M |
| September 29, 2025 | 3.63 | 3.67 | 3.67 | 3.67 | 3.59 | 95.07M |
| September 26, 2025 | 3.61 | 3.62 | 3.62 | 3.64 | 3.61 | 72.61M |
| September 25, 2025 | 3.7 | 3.62 | 3.62 | 3.71 | 3.62 | 161.37M |
| September 24, 2025 | 3.75 | 3.73 | 3.73 | 3.8 | 3.69 | 243.94M |
| September 23, 2025 | 3.71 | 3.82 | 3.82 | 3.97 | 3.69 | 359.19M |
| September 22, 2025 | 3.74 | 3.7 | 3.7 | 3.8 | 3.69 | 220.77M |
| September 19, 2025 | 3.65 | 3.68 | 3.68 | 3.69 | 3.64 | 70.73M |
| September 18, 2025 | 3.72 | 3.65 | 3.65 | 3.72 | 3.63 | 86.28M |
| September 17, 2025 | 3.7 | 3.72 | 3.72 | 3.73 | 3.65 | 104.58M |
| September 16, 2025 | 3.66 | 3.71 | 3.71 | 3.72 | 3.65 | 137.53M |
| September 15, 2025 | 3.64 | 3.65 | 3.65 | 3.7 | 3.63 | 68.82M |
| September 12, 2025 | 3.63 | 3.64 | 3.64 | 3.69 | 3.63 | 123.18M |
| September 11, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.59 | 58.37M |
| September 10, 2025 | 3.62 | 3.64 | 3.64 | 3.64 | 3.6 | 48.05M |
| September 09, 2025 | 3.61 | 3.62 | 3.62 | 3.63 | 3.59 | 58.5M |
| September 08, 2025 | 3.58 | 3.61 | 3.61 | 3.64 | 3.57 | 103.28M |
| September 05, 2025 | 3.6 | 3.58 | 3.58 | 3.61 | 3.55 | 78.54M |
| September 04, 2025 | 3.62 | 3.6 | 3.6 | 3.63 | 3.57 | 81.39M |
