3.57
+0.02(+0.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 3.51 | 3.57 | 3.57 | 3.58 | 3.48 | 126.63M |
| December 04, 2025 | 3.62 | 3.55 | 3.55 | 3.64 | 3.54 | 147.65M |
| December 03, 2025 | 3.78 | 3.62 | 3.62 | 3.79 | 3.61 | 226.91M |
| December 02, 2025 | 3.86 | 3.8 | 3.8 | 3.9 | 3.75 | 160.46M |
| December 01, 2025 | 3.87 | 3.89 | 3.89 | 3.93 | 3.83 | 212.37M |
| November 28, 2025 | 3.75 | 3.85 | 3.85 | 3.85 | 3.72 | 196.23M |
| November 27, 2025 | 3.94 | 3.79 | 3.79 | 3.94 | 3.78 | 298.77M |
| November 26, 2025 | 3.9 | 3.97 | 3.97 | 4.01 | 3.87 | 347.92M |
| November 25, 2025 | 3.9 | 3.94 | 3.94 | 3.99 | 3.85 | 362.9M |
| November 24, 2025 | 3.75 | 3.94 | 3.94 | 4.01 | 3.63 | 488.04M |
| November 21, 2025 | 3.68 | 3.71 | 3.71 | 3.95 | 3.66 | 437.18M |
| November 20, 2025 | 3.75 | 3.72 | 3.72 | 3.82 | 3.7 | 168.5M |
| November 19, 2025 | 3.93 | 3.75 | 3.75 | 3.94 | 3.71 | 291.27M |
| November 18, 2025 | 4.13 | 3.96 | 3.96 | 4.14 | 3.9 | 305.3M |
| November 17, 2025 | 4.04 | 4.14 | 4.14 | 4.18 | 4.03 | 257.94M |
| November 14, 2025 | 4.12 | 4.06 | 4.06 | 4.19 | 4.06 | 263.89M |
| November 13, 2025 | 4.11 | 4.17 | 4.17 | 4.23 | 4.06 | 296.84M |
| November 12, 2025 | 4.35 | 4.15 | 4.15 | 4.45 | 4.11 | 406.99M |
| November 11, 2025 | 4.37 | 4.39 | 4.39 | 4.43 | 4.22 | 472.26M |
| November 10, 2025 | 4.18 | 4.47 | 4.47 | 4.58 | 4.17 | 669.73M |
| November 07, 2025 | 4.3 | 4.23 | 4.23 | 4.54 | 4.2 | 588.63M |
| November 06, 2025 | 4.89 | 4.44 | 4.44 | 4.89 | 4.44 | 955.2M |
| November 05, 2025 | 4.48 | 4.93 | 4.93 | 4.93 | 4.26 | 1.02B |
| November 04, 2025 | 4.21 | 4.48 | 4.48 | 4.48 | 4 | 1.06B |
| November 03, 2025 | 3.72 | 4.07 | 4.07 | 4.07 | 3.71 | 346.99M |
| October 31, 2025 | 3.53 | 3.7 | 3.7 | 3.85 | 3.51 | 559.14M |
| October 30, 2025 | 3.66 | 3.52 | 3.52 | 3.66 | 3.52 | 236.33M |
| October 29, 2025 | 3.65 | 3.66 | 3.66 | 3.66 | 3.56 | 195.62M |
| October 28, 2025 | 3.65 | 3.67 | 3.67 | 3.72 | 3.6 | 230.96M |
| October 27, 2025 | 3.62 | 3.65 | 3.65 | 3.77 | 3.6 | 259.66M |
| October 24, 2025 | 3.56 | 3.59 | 3.59 | 3.7 | 3.55 | 195.04M |
| October 23, 2025 | 3.62 | 3.6 | 3.6 | 3.65 | 3.51 | 165.72M |
| October 22, 2025 | 3.65 | 3.64 | 3.64 | 3.68 | 3.6 | 146.38M |
| October 21, 2025 | 3.57 | 3.65 | 3.65 | 3.65 | 3.52 | 196.06M |
| October 20, 2025 | 3.55 | 3.55 | 3.55 | 3.59 | 3.5 | 178.11M |
| October 17, 2025 | 3.64 | 3.5 | 3.5 | 3.69 | 3.48 | 232.38M |
| October 16, 2025 | 3.78 | 3.64 | 3.64 | 3.8 | 3.62 | 257.38M |
| October 15, 2025 | 3.67 | 3.78 | 3.78 | 3.78 | 3.67 | 282.39M |
| October 14, 2025 | 3.69 | 3.67 | 3.67 | 3.84 | 3.65 | 348.94M |
| October 13, 2025 | 3.55 | 3.68 | 3.68 | 3.7 | 3.5 | 296.94M |
| October 10, 2025 | 3.64 | 3.79 | 3.79 | 3.93 | 3.63 | 481.37M |
| October 09, 2025 | 3.72 | 3.66 | 3.66 | 3.79 | 3.62 | 347.75M |
| September 30, 2025 | 3.73 | 3.77 | 3.77 | 3.89 | 3.7 | 413.11M |
| September 29, 2025 | 3.55 | 3.68 | 3.68 | 3.79 | 3.55 | 392.99M |
| September 26, 2025 | 3.73 | 3.55 | 3.55 | 3.74 | 3.55 | 312.75M |
| September 25, 2025 | 3.88 | 3.73 | 3.73 | 3.88 | 3.71 | 344.82M |
| September 24, 2025 | 3.87 | 3.91 | 3.91 | 3.98 | 3.66 | 396.73M |
| September 23, 2025 | 4.09 | 3.88 | 3.88 | 4.16 | 3.87 | 546.24M |
| September 22, 2025 | 4.5 | 4.3 | 4.3 | 4.6 | 4.3 | 428.65M |
| September 19, 2025 | 4.78 | 4.78 | 4.78 | 5.25 | 4.52 | 669.56M |
| September 18, 2025 | 5.41 | 5.02 | 5.02 | 5.7 | 5 | 608.92M |
| September 17, 2025 | 5.84 | 5.41 | 5.41 | 5.84 | 5.32 | 528.4M |
| September 16, 2025 | 5.9 | 5.87 | 5.87 | 6.15 | 5.8 | 495.35M |
| September 15, 2025 | 6.08 | 6.14 | 6.14 | 6.5 | 5.64 | 710.72M |
| September 12, 2025 | 5.81 | 6.25 | 6.25 | 6.3 | 5.75 | 875.25M |
| September 11, 2025 | 5.81 | 5.77 | 5.77 | 5.88 | 5.61 | 599.88M |
| September 10, 2025 | 5.58 | 5.81 | 5.81 | 6.04 | 5.56 | 875.76M |
| September 09, 2025 | 5.5 | 5.8 | 5.8 | 5.87 | 5.34 | 880.88M |
| September 08, 2025 | 5.33 | 5.47 | 5.47 | 5.79 | 5.26 | 920.21M |
| September 05, 2025 | 4.58 | 5.45 | 5.45 | 5.48 | 4.5 | 1.01B |