3.56
-0.01(-0.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.71 | 3.57 | 3.57 | 3.71 | 3.56 | 32.02M |
| December 03, 2025 | 3.73 | 3.69 | 3.69 | 3.74 | 3.64 | 56.81M |
| December 02, 2025 | 3.71 | 3.7 | 3.7 | 3.88 | 3.69 | 79.72M |
| December 01, 2025 | 3.55 | 3.63 | 3.63 | 3.64 | 3.54 | 23.99M |
| November 28, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.5 | 15.14M |
| November 27, 2025 | 3.53 | 3.53 | 3.53 | 3.55 | 3.51 | 10.13M |
| November 26, 2025 | 3.52 | 3.53 | 3.53 | 3.58 | 3.51 | 17.02M |
| November 25, 2025 | 3.5 | 3.52 | 3.52 | 3.53 | 3.48 | 15.21M |
| November 24, 2025 | 3.53 | 3.49 | 3.49 | 3.55 | 3.48 | 22.01M |
| November 21, 2025 | 3.59 | 3.52 | 3.52 | 3.62 | 3.49 | 36.21M |
| November 20, 2025 | 3.62 | 3.62 | 3.62 | 3.65 | 3.58 | 19.29M |
| November 19, 2025 | 3.66 | 3.63 | 3.63 | 3.68 | 3.61 | 15.12M |
| November 18, 2025 | 3.72 | 3.65 | 3.65 | 3.72 | 3.61 | 23.14M |
| November 17, 2025 | 3.73 | 3.72 | 3.72 | 3.75 | 3.71 | 16.48M |
| November 14, 2025 | 3.7 | 3.73 | 3.73 | 3.76 | 3.7 | 24.2M |
| November 13, 2025 | 3.67 | 3.71 | 3.71 | 3.72 | 3.64 | 22.75M |
| November 12, 2025 | 3.69 | 3.68 | 3.68 | 3.72 | 3.66 | 15.18M |
| November 11, 2025 | 3.66 | 3.7 | 3.7 | 3.71 | 3.66 | 22.62M |
| November 10, 2025 | 3.65 | 3.67 | 3.67 | 3.69 | 3.64 | 19.98M |
| November 07, 2025 | 3.69 | 3.65 | 3.65 | 3.72 | 3.65 | 24.65M |
| November 06, 2025 | 3.73 | 3.71 | 3.71 | 3.74 | 3.66 | 32.56M |
| November 05, 2025 | 3.67 | 3.72 | 3.72 | 3.74 | 3.66 | 28.08M |
| November 04, 2025 | 3.65 | 3.7 | 3.7 | 3.71 | 3.64 | 23.91M |
| November 03, 2025 | 3.65 | 3.67 | 3.67 | 3.68 | 3.62 | 18.62M |
| October 31, 2025 | 3.58 | 3.64 | 3.64 | 3.65 | 3.57 | 26.91M |
| October 30, 2025 | 3.61 | 3.58 | 3.58 | 3.62 | 3.56 | 15.09M |
| October 29, 2025 | 3.63 | 3.62 | 3.62 | 3.63 | 3.56 | 20.89M |
| October 28, 2025 | 3.6 | 3.63 | 3.63 | 3.65 | 3.57 | 23.11M |
| October 27, 2025 | 3.61 | 3.6 | 3.6 | 3.63 | 3.52 | 33.3M |
| October 24, 2025 | 3.63 | 3.64 | 3.64 | 3.82 | 3.6 | 57.74M |
| October 23, 2025 | 3.57 | 3.6 | 3.6 | 3.6 | 3.56 | 20.74M |
| October 22, 2025 | 3.56 | 3.58 | 3.58 | 3.6 | 3.55 | 21.11M |
| October 21, 2025 | 3.54 | 3.57 | 3.57 | 3.58 | 3.51 | 23.14M |
| October 20, 2025 | 3.48 | 3.54 | 3.54 | 3.54 | 3.46 | 17.9M |
| October 17, 2025 | 3.48 | 3.46 | 3.46 | 3.51 | 3.46 | 15.81M |
| October 16, 2025 | 3.51 | 3.49 | 3.49 | 3.55 | 3.48 | 19.91M |
| October 15, 2025 | 3.48 | 3.48 | 3.48 | 3.49 | 3.46 | 10.35M |
| October 14, 2025 | 3.44 | 3.47 | 3.47 | 3.49 | 3.44 | 15.86M |
| October 13, 2025 | 3.41 | 3.44 | 3.44 | 3.46 | 3.4 | 12.25M |
| October 10, 2025 | 3.45 | 3.48 | 3.48 | 3.48 | 3.43 | 13.2M |
| October 09, 2025 | 3.42 | 3.46 | 3.46 | 3.46 | 3.39 | 13.66M |
| September 30, 2025 | 3.41 | 3.42 | 3.42 | 3.42 | 3.39 | 7.47M |
| September 29, 2025 | 3.41 | 3.41 | 3.41 | 3.42 | 3.37 | 12.73M |
| September 26, 2025 | 3.4 | 3.41 | 3.41 | 3.42 | 3.38 | 8.47M |
| September 25, 2025 | 3.45 | 3.41 | 3.41 | 3.45 | 3.4 | 13.73M |
| September 24, 2025 | 3.4 | 3.45 | 3.45 | 3.46 | 3.39 | 13.18M |
| September 23, 2025 | 3.48 | 3.42 | 3.42 | 3.48 | 3.37 | 24.92M |
| September 22, 2025 | 3.56 | 3.48 | 3.48 | 3.56 | 3.45 | 22.23M |
| September 19, 2025 | 3.6 | 3.56 | 3.56 | 3.62 | 3.54 | 27.44M |
| September 18, 2025 | 3.64 | 3.61 | 3.61 | 3.68 | 3.59 | 41.58M |
| September 17, 2025 | 3.62 | 3.64 | 3.64 | 3.69 | 3.58 | 44.84M |
| September 16, 2025 | 3.61 | 3.62 | 3.62 | 3.65 | 3.6 | 40.58M |
| September 15, 2025 | 3.56 | 3.6 | 3.6 | 3.62 | 3.54 | 33.51M |
| September 12, 2025 | 3.57 | 3.56 | 3.56 | 3.59 | 3.55 | 26.92M |
| September 11, 2025 | 3.58 | 3.57 | 3.57 | 3.58 | 3.53 | 29.7M |
| September 10, 2025 | 3.55 | 3.59 | 3.59 | 3.61 | 3.54 | 37.9M |
| September 09, 2025 | 3.58 | 3.54 | 3.54 | 3.59 | 3.51 | 45.51M |
| September 08, 2025 | 3.58 | 3.62 | 3.62 | 3.66 | 3.55 | 72.63M |
| September 05, 2025 | 3.44 | 3.66 | 3.66 | 3.78 | 3.4 | 95.16M |
| September 04, 2025 | 3.4 | 3.44 | 3.44 | 3.46 | 3.37 | 24.04M |
