3.71
+0.07(+1.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.66 | 3.64 | 3.64 | 3.68 | 3.58 | 29.94M |
| December 03, 2025 | 3.72 | 3.65 | 3.65 | 3.73 | 3.64 | 35.66M |
| December 02, 2025 | 3.77 | 3.72 | 3.72 | 3.79 | 3.7 | 35.53M |
| December 01, 2025 | 3.77 | 3.78 | 3.78 | 3.82 | 3.75 | 39.17M |
| November 28, 2025 | 3.67 | 3.76 | 3.76 | 3.78 | 3.64 | 38.98M |
| November 27, 2025 | 3.67 | 3.69 | 3.69 | 3.73 | 3.66 | 33.84M |
| November 26, 2025 | 3.7 | 3.69 | 3.69 | 3.75 | 3.66 | 38.93M |
| November 25, 2025 | 3.69 | 3.7 | 3.7 | 3.73 | 3.65 | 40.18M |
| November 24, 2025 | 3.69 | 3.67 | 3.67 | 3.73 | 3.57 | 59.85M |
| November 21, 2025 | 4 | 3.71 | 3.71 | 4 | 3.68 | 115.42M |
| November 20, 2025 | 4.14 | 4.04 | 4.04 | 4.17 | 4.03 | 54M |
| November 19, 2025 | 4.23 | 4.14 | 4.14 | 4.33 | 4.08 | 68.63M |
| November 18, 2025 | 4.35 | 4.24 | 4.24 | 4.42 | 4.2 | 62.32M |
| November 17, 2025 | 4.36 | 4.38 | 4.38 | 4.41 | 4.26 | 64.97M |
| November 14, 2025 | 4.3 | 4.37 | 4.37 | 4.55 | 4.3 | 88.03M |
| November 13, 2025 | 4.36 | 4.37 | 4.37 | 4.44 | 4.34 | 78.83M |
| November 12, 2025 | 4.49 | 4.36 | 4.36 | 4.55 | 4.27 | 120.84M |
| November 11, 2025 | 4.5 | 4.54 | 4.54 | 4.63 | 4.46 | 148.5M |
| November 10, 2025 | 4.33 | 4.49 | 4.49 | 4.58 | 4.3 | 165.91M |
| November 07, 2025 | 4.2 | 4.3 | 4.3 | 4.34 | 4.18 | 101.17M |
| November 06, 2025 | 4.2 | 4.2 | 4.2 | 4.29 | 4.16 | 56.09M |
| November 05, 2025 | 4.07 | 4.2 | 4.2 | 4.22 | 4.05 | 84.36M |
| November 04, 2025 | 4.18 | 4.11 | 4.11 | 4.18 | 4.08 | 50.58M |
| November 03, 2025 | 4.12 | 4.19 | 4.19 | 4.19 | 4.07 | 70.02M |
| October 31, 2025 | 4.04 | 4.1 | 4.1 | 4.19 | 4.03 | 59.11M |
| October 30, 2025 | 4.16 | 4.05 | 4.05 | 4.19 | 4.04 | 61.6M |
| October 29, 2025 | 4.04 | 4.14 | 4.14 | 4.15 | 4 | 72.01M |
| October 28, 2025 | 4.07 | 4.04 | 4.04 | 4.08 | 4.02 | 42.01M |
| October 27, 2025 | 4.04 | 4.07 | 4.07 | 4.11 | 4.04 | 53.79M |
| October 24, 2025 | 4.05 | 4.02 | 4.02 | 4.1 | 4.01 | 48.04M |
| October 23, 2025 | 4.11 | 4.04 | 4.04 | 4.11 | 3.97 | 76.32M |
| October 22, 2025 | 4.2 | 4.11 | 4.11 | 4.21 | 4.09 | 59.36M |
| October 21, 2025 | 4.18 | 4.2 | 4.2 | 4.21 | 4.11 | 61.66M |
| October 20, 2025 | 4.21 | 4.19 | 4.19 | 4.24 | 4.14 | 65.53M |
| October 17, 2025 | 4.4 | 4.14 | 4.14 | 4.5 | 4.13 | 116.6M |
| October 16, 2025 | 4.42 | 4.39 | 4.39 | 4.47 | 4.36 | 94.62M |
| October 15, 2025 | 4.32 | 4.48 | 4.48 | 4.54 | 4.31 | 194.83M |
| October 14, 2025 | 4.15 | 4.41 | 4.41 | 4.58 | 4.15 | 259.06M |
| October 13, 2025 | 4.02 | 4.16 | 4.16 | 4.18 | 3.98 | 79.36M |
| October 10, 2025 | 4.24 | 4.2 | 4.2 | 4.33 | 4.18 | 83.7M |
| October 09, 2025 | 4.19 | 4.25 | 4.25 | 4.26 | 4.16 | 88.9M |
| September 30, 2025 | 4.21 | 4.18 | 4.18 | 4.25 | 4.16 | 75.84M |
| September 29, 2025 | 4.18 | 4.22 | 4.22 | 4.23 | 4.08 | 78.12M |
| September 26, 2025 | 4.3 | 4.15 | 4.15 | 4.34 | 4.15 | 105.88M |
| September 25, 2025 | 4.26 | 4.3 | 4.3 | 4.4 | 4.23 | 178.43M |
| September 24, 2025 | 4.08 | 4.46 | 4.46 | 4.51 | 4.04 | 281.74M |
| September 23, 2025 | 4.3 | 4.1 | 4.1 | 4.37 | 4.01 | 148.02M |
| September 22, 2025 | 4.38 | 4.34 | 4.34 | 4.43 | 4.25 | 127.22M |
| September 19, 2025 | 4.63 | 4.38 | 4.38 | 4.69 | 4.36 | 206.85M |
| September 18, 2025 | 4.68 | 4.63 | 4.63 | 5 | 4.6 | 395.2M |
| September 17, 2025 | 4.22 | 4.68 | 4.68 | 4.68 | 4.15 | 220.43M |
| September 16, 2025 | 4.18 | 4.25 | 4.25 | 4.44 | 4.18 | 111.06M |
| September 15, 2025 | 4.17 | 4.26 | 4.26 | 4.43 | 4.17 | 123.33M |
| September 12, 2025 | 4.18 | 4.16 | 4.16 | 4.25 | 4.12 | 115.21M |
| September 11, 2025 | 4.15 | 4.16 | 4.16 | 4.17 | 4.06 | 100.7M |
| September 10, 2025 | 4.22 | 4.17 | 4.17 | 4.32 | 4.13 | 115.36M |
| September 09, 2025 | 4.36 | 4.23 | 4.23 | 4.37 | 4.21 | 181.88M |
| September 08, 2025 | 4.35 | 4.47 | 4.47 | 4.58 | 4.31 | 247.2M |
| September 05, 2025 | 4.13 | 4.34 | 4.34 | 4.43 | 4.12 | 230.28M |
| September 04, 2025 | 4.25 | 4.11 | 4.11 | 4.33 | 4.03 | 209.16M |