3.56
-0.02(-0.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.59 | 3.58 | 3.58 | 3.63 | 3.57 | 20.32M |
| December 03, 2025 | 3.57 | 3.6 | 3.6 | 3.6 | 3.55 | 20.03M |
| December 02, 2025 | 3.55 | 3.57 | 3.57 | 3.59 | 3.53 | 21.93M |
| December 01, 2025 | 3.53 | 3.55 | 3.55 | 3.56 | 3.52 | 17.15M |
| November 28, 2025 | 3.5 | 3.53 | 3.53 | 3.54 | 3.48 | 18.76M |
| November 27, 2025 | 3.51 | 3.51 | 3.51 | 3.52 | 3.47 | 18.31M |
| November 26, 2025 | 3.52 | 3.51 | 3.51 | 3.55 | 3.5 | 22.43M |
| November 25, 2025 | 3.53 | 3.52 | 3.52 | 3.54 | 3.5 | 22.68M |
| November 24, 2025 | 3.55 | 3.53 | 3.53 | 3.58 | 3.52 | 23.74M |
| November 21, 2025 | 3.6 | 3.54 | 3.54 | 3.65 | 3.53 | 37.54M |
| November 20, 2025 | 3.61 | 3.62 | 3.62 | 3.66 | 3.6 | 23.8M |
| November 19, 2025 | 3.63 | 3.62 | 3.62 | 3.65 | 3.59 | 20.72M |
| November 18, 2025 | 3.7 | 3.63 | 3.63 | 3.71 | 3.6 | 35.84M |
| November 17, 2025 | 3.75 | 3.71 | 3.71 | 3.76 | 3.68 | 29.93M |
| November 14, 2025 | 3.71 | 3.74 | 3.74 | 3.78 | 3.69 | 34.69M |
| November 13, 2025 | 3.69 | 3.72 | 3.72 | 3.73 | 3.65 | 40.22M |
| November 12, 2025 | 3.76 | 3.71 | 3.71 | 3.79 | 3.69 | 44.25M |
| November 11, 2025 | 3.8 | 3.77 | 3.77 | 3.82 | 3.75 | 34.69M |
| November 10, 2025 | 3.75 | 3.8 | 3.8 | 3.8 | 3.71 | 38.74M |
| November 07, 2025 | 3.78 | 3.75 | 3.75 | 3.81 | 3.73 | 47.02M |
| November 06, 2025 | 3.86 | 3.79 | 3.79 | 3.88 | 3.77 | 68.56M |
| November 05, 2025 | 3.85 | 3.89 | 3.89 | 3.96 | 3.79 | 72.72M |
| November 04, 2025 | 3.82 | 3.91 | 3.91 | 3.94 | 3.78 | 81.52M |
| November 03, 2025 | 3.78 | 3.82 | 3.82 | 3.83 | 3.73 | 69.4M |
| October 31, 2025 | 3.89 | 3.79 | 3.79 | 3.92 | 3.77 | 105.07M |
| October 30, 2025 | 3.84 | 3.93 | 3.93 | 4.16 | 3.81 | 172.7M |
| October 29, 2025 | 4.02 | 3.84 | 3.84 | 4.07 | 3.8 | 168.1M |
| October 28, 2025 | 3.61 | 3.95 | 3.95 | 3.95 | 3.61 | 138.33M |
| October 27, 2025 | 3.66 | 3.59 | 3.59 | 3.69 | 3.58 | 86.06M |
| October 24, 2025 | 3.73 | 3.64 | 3.64 | 3.83 | 3.63 | 147.48M |
| October 23, 2025 | 3.56 | 3.91 | 3.91 | 3.91 | 3.56 | 151.67M |
| October 22, 2025 | 3.57 | 3.55 | 3.55 | 3.59 | 3.53 | 16.32M |
| October 21, 2025 | 3.53 | 3.57 | 3.57 | 3.59 | 3.51 | 26.94M |
| October 20, 2025 | 3.49 | 3.54 | 3.54 | 3.55 | 3.47 | 31.62M |
| October 17, 2025 | 3.52 | 3.48 | 3.48 | 3.55 | 3.48 | 28.03M |
| October 16, 2025 | 3.49 | 3.52 | 3.52 | 3.53 | 3.47 | 30.09M |
| October 15, 2025 | 3.52 | 3.49 | 3.49 | 3.53 | 3.44 | 32.2M |
| October 14, 2025 | 3.47 | 3.51 | 3.51 | 3.53 | 3.45 | 27.13M |
| October 13, 2025 | 3.46 | 3.46 | 3.46 | 3.49 | 3.41 | 33.4M |
| October 10, 2025 | 3.44 | 3.52 | 3.52 | 3.53 | 3.44 | 28.92M |
| October 09, 2025 | 3.4 | 3.45 | 3.45 | 3.45 | 3.39 | 26.27M |
| September 30, 2025 | 3.45 | 3.39 | 3.39 | 3.46 | 3.38 | 25.99M |
| September 29, 2025 | 3.44 | 3.45 | 3.45 | 3.47 | 3.39 | 21.72M |
| September 26, 2025 | 3.42 | 3.45 | 3.45 | 3.45 | 3.4 | 18.49M |
| September 25, 2025 | 3.5 | 3.41 | 3.41 | 3.5 | 3.41 | 21.22M |
| September 24, 2025 | 3.48 | 3.49 | 3.49 | 3.54 | 3.45 | 27.35M |
| September 23, 2025 | 3.47 | 3.49 | 3.49 | 3.51 | 3.42 | 26.86M |
| September 22, 2025 | 3.46 | 3.44 | 3.44 | 3.47 | 3.4 | 19.48M |
| September 19, 2025 | 3.49 | 3.46 | 3.46 | 3.51 | 3.4 | 29.23M |
| September 18, 2025 | 3.54 | 3.49 | 3.49 | 3.55 | 3.46 | 23.54M |
| September 17, 2025 | 3.54 | 3.55 | 3.55 | 3.57 | 3.48 | 26.61M |
| September 16, 2025 | 3.51 | 3.55 | 3.55 | 3.55 | 3.5 | 15.27M |
| September 15, 2025 | 3.52 | 3.51 | 3.51 | 3.56 | 3.49 | 19.93M |
| September 12, 2025 | 3.49 | 3.52 | 3.52 | 3.53 | 3.48 | 20.76M |
| September 11, 2025 | 3.47 | 3.49 | 3.49 | 3.5 | 3.43 | 17.84M |
| September 10, 2025 | 3.46 | 3.47 | 3.47 | 3.48 | 3.43 | 17.99M |
| September 09, 2025 | 3.46 | 3.46 | 3.46 | 3.48 | 3.43 | 19.38M |
| September 08, 2025 | 3.4 | 3.46 | 3.46 | 3.48 | 3.39 | 29.88M |
| September 05, 2025 | 3.43 | 3.4 | 3.4 | 3.43 | 3.35 | 29.66M |
| September 04, 2025 | 3.39 | 3.44 | 3.44 | 3.44 | 3.36 | 27.33M |