3.88
-0.01(-0.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 3.89 | 3.87 | 3.87 | 3.9 | 3.85 | 13.28M |
| December 24, 2025 | 3.86 | 3.89 | 3.89 | 3.89 | 3.83 | 13.83M |
| December 23, 2025 | 3.86 | 3.86 | 3.86 | 3.9 | 3.81 | 20.13M |
| December 22, 2025 | 3.92 | 3.87 | 3.87 | 3.93 | 3.85 | 20.9M |
| December 19, 2025 | 3.73 | 3.89 | 3.89 | 3.91 | 3.73 | 33.62M |
| December 18, 2025 | 3.7 | 3.74 | 3.74 | 3.78 | 3.69 | 17.26M |
| December 17, 2025 | 3.74 | 3.71 | 3.71 | 3.75 | 3.63 | 24.01M |
| December 16, 2025 | 3.83 | 3.74 | 3.74 | 3.83 | 3.74 | 19.21M |
| December 15, 2025 | 3.71 | 3.8 | 3.8 | 3.85 | 3.66 | 27.09M |
| December 12, 2025 | 3.78 | 3.74 | 3.74 | 3.82 | 3.7 | 27.52M |
| December 11, 2025 | 3.88 | 3.78 | 3.78 | 3.91 | 3.78 | 26.4M |
| December 10, 2025 | 3.9 | 3.89 | 3.89 | 3.94 | 3.86 | 25.03M |
| December 09, 2025 | 3.84 | 3.92 | 3.92 | 3.97 | 3.82 | 41.19M |
| December 08, 2025 | 3.79 | 3.84 | 3.84 | 3.89 | 3.77 | 28.67M |
| December 05, 2025 | 3.76 | 3.77 | 3.77 | 3.81 | 3.72 | 19.04M |
| December 04, 2025 | 3.8 | 3.77 | 3.77 | 3.83 | 3.73 | 21.16M |
| December 03, 2025 | 3.88 | 3.82 | 3.82 | 3.91 | 3.79 | 22.41M |
| December 02, 2025 | 3.89 | 3.88 | 3.88 | 3.89 | 3.83 | 17.09M |
| December 01, 2025 | 3.89 | 3.9 | 3.9 | 3.92 | 3.86 | 18.48M |
| November 28, 2025 | 3.83 | 3.89 | 3.89 | 3.89 | 3.8 | 18.54M |
| November 27, 2025 | 3.86 | 3.82 | 3.82 | 3.88 | 3.8 | 18.34M |
| November 26, 2025 | 3.89 | 3.87 | 3.87 | 3.94 | 3.85 | 22.99M |
| November 25, 2025 | 3.83 | 3.89 | 3.89 | 3.92 | 3.83 | 34.28M |
| November 24, 2025 | 3.77 | 3.83 | 3.83 | 3.85 | 3.72 | 27.39M |
| November 21, 2025 | 3.78 | 3.71 | 3.71 | 3.84 | 3.66 | 27.76M |
| November 20, 2025 | 3.81 | 3.8 | 3.8 | 3.83 | 3.76 | 19.89M |
| November 19, 2025 | 3.88 | 3.8 | 3.8 | 3.9 | 3.78 | 20.7M |
| November 18, 2025 | 3.88 | 3.88 | 3.88 | 3.89 | 3.83 | 20.19M |
| November 17, 2025 | 3.85 | 3.88 | 3.88 | 3.88 | 3.83 | 16.5M |
| November 14, 2025 | 3.84 | 3.86 | 3.86 | 3.89 | 3.84 | 19M |
| November 13, 2025 | 3.84 | 3.86 | 3.86 | 3.86 | 3.81 | 18.69M |
| November 12, 2025 | 3.81 | 3.84 | 3.84 | 3.87 | 3.81 | 23.21M |
| November 11, 2025 | 3.83 | 3.83 | 3.83 | 3.84 | 3.8 | 18.53M |
| November 10, 2025 | 3.8 | 3.82 | 3.82 | 3.83 | 3.78 | 19.46M |
| November 07, 2025 | 3.8 | 3.8 | 3.8 | 3.83 | 3.79 | 17.23M |
| November 06, 2025 | 3.82 | 3.8 | 3.8 | 3.84 | 3.77 | 24.66M |
| November 05, 2025 | 3.76 | 3.82 | 3.82 | 3.84 | 3.76 | 30.82M |
| November 04, 2025 | 3.74 | 3.8 | 3.8 | 3.81 | 3.72 | 31.46M |
| November 03, 2025 | 3.7 | 3.75 | 3.75 | 3.77 | 3.69 | 25.64M |
| October 31, 2025 | 3.64 | 3.7 | 3.7 | 3.71 | 3.62 | 20.64M |
| October 30, 2025 | 3.66 | 3.63 | 3.63 | 3.67 | 3.62 | 14.24M |
| October 29, 2025 | 3.69 | 3.66 | 3.66 | 3.69 | 3.61 | 23.28M |
| October 28, 2025 | 3.69 | 3.69 | 3.69 | 3.72 | 3.66 | 15.49M |
| October 27, 2025 | 3.71 | 3.7 | 3.7 | 3.74 | 3.67 | 26.12M |
| October 24, 2025 | 3.75 | 3.71 | 3.71 | 3.79 | 3.67 | 50.58M |
| October 23, 2025 | 3.63 | 3.8 | 3.8 | 3.95 | 3.61 | 72.64M |
| October 22, 2025 | 3.59 | 3.63 | 3.63 | 3.66 | 3.59 | 17.63M |
| October 21, 2025 | 3.51 | 3.61 | 3.61 | 3.62 | 3.49 | 23.15M |
| October 20, 2025 | 3.48 | 3.52 | 3.52 | 3.52 | 3.48 | 10.01M |
| October 17, 2025 | 3.51 | 3.46 | 3.46 | 3.53 | 3.46 | 11.92M |
| October 16, 2025 | 3.54 | 3.51 | 3.51 | 3.54 | 3.49 | 10.14M |
| October 15, 2025 | 3.49 | 3.54 | 3.54 | 3.54 | 3.48 | 14.08M |
| October 14, 2025 | 3.53 | 3.49 | 3.49 | 3.57 | 3.47 | 18.7M |
| October 13, 2025 | 3.5 | 3.53 | 3.53 | 3.54 | 3.41 | 18.94M |
| October 10, 2025 | 3.56 | 3.57 | 3.57 | 3.61 | 3.55 | 18.6M |
| October 09, 2025 | 3.57 | 3.56 | 3.56 | 3.58 | 3.53 | 19.54M |
| September 30, 2025 | 3.61 | 3.58 | 3.58 | 3.63 | 3.58 | 14M |
| September 29, 2025 | 3.62 | 3.61 | 3.61 | 3.62 | 3.54 | 13.07M |
| September 26, 2025 | 3.61 | 3.62 | 3.62 | 3.66 | 3.57 | 16.75M |
| September 25, 2025 | 3.65 | 3.63 | 3.63 | 3.67 | 3.61 | 13.02M |