3.90
+0.03(+0.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.89 | 3.87 | 3.87 | 3.9 | 3.85 | 17.8M |
| December 03, 2025 | 3.92 | 3.9 | 3.9 | 3.92 | 3.89 | 15.36M |
| December 02, 2025 | 3.92 | 3.91 | 3.91 | 3.93 | 3.89 | 14.16M |
| December 01, 2025 | 3.89 | 3.92 | 3.92 | 3.92 | 3.89 | 15.81M |
| November 28, 2025 | 3.88 | 3.89 | 3.89 | 3.91 | 3.88 | 16.57M |
| November 27, 2025 | 3.88 | 3.88 | 3.88 | 3.9 | 3.87 | 14.92M |
| November 26, 2025 | 3.9 | 3.88 | 3.88 | 3.91 | 3.88 | 17.39M |
| November 25, 2025 | 3.9 | 3.89 | 3.89 | 3.92 | 3.88 | 20.35M |
| November 24, 2025 | 3.92 | 3.89 | 3.89 | 3.94 | 3.88 | 28.57M |
| November 21, 2025 | 4.05 | 3.91 | 3.91 | 4.06 | 3.91 | 37.31M |
| November 20, 2025 | 4.1 | 4.06 | 4.06 | 4.13 | 4.05 | 16.6M |
| November 19, 2025 | 4.1 | 4.1 | 4.1 | 4.13 | 4.08 | 17.62M |
| November 18, 2025 | 4.16 | 4.12 | 4.12 | 4.18 | 4.1 | 24.7M |
| November 17, 2025 | 4.16 | 4.17 | 4.17 | 4.2 | 4.12 | 24.49M |
| November 14, 2025 | 4.13 | 4.15 | 4.15 | 4.2 | 4.12 | 31.51M |
| November 13, 2025 | 4.12 | 4.19 | 4.19 | 4.22 | 4.11 | 36.18M |
| November 12, 2025 | 4.16 | 4.12 | 4.12 | 4.17 | 4.12 | 24.6M |
| November 11, 2025 | 4.14 | 4.17 | 4.17 | 4.17 | 4.11 | 22.96M |
| November 10, 2025 | 4.12 | 4.14 | 4.14 | 4.15 | 4.09 | 30.51M |
| November 07, 2025 | 4 | 4.11 | 4.11 | 4.17 | 3.99 | 61.36M |
| November 06, 2025 | 4 | 4.01 | 4.01 | 4.01 | 3.98 | 22.34M |
| November 05, 2025 | 3.96 | 3.99 | 3.99 | 4 | 3.94 | 21.15M |
| November 04, 2025 | 3.98 | 3.97 | 3.97 | 3.99 | 3.95 | 17.16M |
| November 03, 2025 | 3.95 | 3.98 | 3.98 | 3.98 | 3.94 | 19.11M |
| October 31, 2025 | 3.94 | 3.94 | 3.94 | 3.96 | 3.93 | 16.13M |
| October 30, 2025 | 3.95 | 3.93 | 3.93 | 3.96 | 3.92 | 16.38M |
| October 29, 2025 | 3.96 | 3.94 | 3.94 | 3.96 | 3.92 | 19.44M |
| October 28, 2025 | 3.97 | 3.95 | 3.95 | 3.98 | 3.95 | 17.08M |
| October 27, 2025 | 3.97 | 3.98 | 3.98 | 4 | 3.96 | 20.08M |
| October 24, 2025 | 4 | 3.96 | 3.96 | 4.01 | 3.95 | 24.72M |
| October 23, 2025 | 3.97 | 4 | 4 | 4.01 | 3.94 | 27.11M |
| October 22, 2025 | 3.98 | 3.98 | 3.98 | 4 | 3.96 | 24.35M |
| October 21, 2025 | 3.96 | 3.98 | 3.98 | 4 | 3.95 | 21.16M |
| October 20, 2025 | 3.95 | 3.96 | 3.96 | 3.98 | 3.93 | 15.62M |
| October 17, 2025 | 3.95 | 3.94 | 3.94 | 3.99 | 3.94 | 17.21M |
| October 16, 2025 | 3.99 | 3.95 | 3.95 | 3.99 | 3.95 | 14.06M |
| October 15, 2025 | 3.97 | 3.99 | 3.99 | 4 | 3.96 | 15.59M |
| October 14, 2025 | 3.98 | 3.97 | 3.97 | 4 | 3.96 | 17.23M |
| October 13, 2025 | 3.96 | 3.98 | 3.98 | 3.99 | 3.93 | 21.58M |
| October 10, 2025 | 3.96 | 3.99 | 3.99 | 4 | 3.95 | 18.99M |
| October 09, 2025 | 3.91 | 3.97 | 3.97 | 3.98 | 3.9 | 16.69M |
| September 30, 2025 | 3.92 | 3.91 | 3.91 | 3.92 | 3.9 | 9.9M |
| September 29, 2025 | 3.89 | 3.92 | 3.92 | 3.93 | 3.86 | 14.89M |
| September 26, 2025 | 3.88 | 3.9 | 3.9 | 3.93 | 3.86 | 12.56M |
| September 25, 2025 | 3.9 | 3.89 | 3.89 | 3.93 | 3.87 | 11.96M |
| September 24, 2025 | 3.87 | 3.9 | 3.9 | 3.91 | 3.86 | 12.7M |
| September 23, 2025 | 3.91 | 3.88 | 3.88 | 3.92 | 3.83 | 22.8M |
| September 22, 2025 | 3.96 | 3.92 | 3.92 | 3.97 | 3.91 | 18.63M |
| September 19, 2025 | 3.97 | 3.96 | 3.96 | 3.98 | 3.94 | 17.74M |
| September 18, 2025 | 4 | 3.96 | 3.96 | 4.01 | 3.95 | 28.29M |
| September 17, 2025 | 3.99 | 4 | 4 | 4.01 | 3.97 | 25.45M |
| September 16, 2025 | 3.97 | 3.99 | 3.99 | 4 | 3.96 | 28.48M |
| September 15, 2025 | 4 | 3.97 | 3.97 | 4.02 | 3.96 | 37.75M |
| September 12, 2025 | 4.02 | 4.01 | 4.01 | 4.04 | 4 | 34.33M |
| September 11, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.97 | 37.79M |
| September 10, 2025 | 4.07 | 4.02 | 4.02 | 4.08 | 4.01 | 25.91M |
| September 09, 2025 | 4.08 | 4.07 | 4.07 | 4.09 | 4.03 | 16.39M |
| September 08, 2025 | 4.03 | 4.08 | 4.08 | 4.08 | 4.01 | 21.21M |
| September 05, 2025 | 4.02 | 4.03 | 4.03 | 4.04 | 3.98 | 20.73M |
| September 04, 2025 | 4.03 | 4.01 | 4.01 | 4.03 | 3.98 | 24.93M |