3.68
+0.03(+0.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3.61 | 3.65 | 3.65 | 3.67 | 3.58 | 85.25M |
| December 23, 2025 | 3.57 | 3.61 | 3.61 | 3.65 | 3.56 | 101.21M |
| December 22, 2025 | 3.52 | 3.57 | 3.57 | 3.59 | 3.51 | 108.67M |
| December 19, 2025 | 3.53 | 3.52 | 3.52 | 3.55 | 3.51 | 73.58M |
| December 18, 2025 | 3.49 | 3.52 | 3.52 | 3.54 | 3.47 | 69.72M |
| December 17, 2025 | 3.49 | 3.51 | 3.51 | 3.52 | 3.45 | 68.4M |
| December 16, 2025 | 3.57 | 3.48 | 3.48 | 3.57 | 3.46 | 106.85M |
| December 15, 2025 | 3.55 | 3.57 | 3.57 | 3.6 | 3.53 | 79.27M |
| December 12, 2025 | 3.49 | 3.55 | 3.55 | 3.56 | 3.49 | 85.98M |
| December 11, 2025 | 3.56 | 3.53 | 3.47 | 3.6 | 3.52 | 87.33M |
| December 10, 2025 | 3.53 | 3.55 | 3.55 | 3.57 | 3.52 | 79.66M |
| December 09, 2025 | 3.5 | 3.53 | 3.53 | 3.56 | 3.49 | 90.23M |
| December 08, 2025 | 3.54 | 3.5 | 3.5 | 3.55 | 3.48 | 111.48M |
| December 05, 2025 | 3.57 | 3.54 | 3.54 | 3.58 | 3.52 | 96.03M |
| December 04, 2025 | 3.59 | 3.58 | 3.58 | 3.6 | 3.55 | 57.35M |
| December 03, 2025 | 3.54 | 3.58 | 3.58 | 3.6 | 3.54 | 85.49M |
| December 02, 2025 | 3.54 | 3.54 | 3.54 | 3.55 | 3.52 | 57.74M |
| December 01, 2025 | 3.52 | 3.55 | 3.55 | 3.55 | 3.5 | 79.85M |
| November 28, 2025 | 3.55 | 3.53 | 3.53 | 3.55 | 3.49 | 64.91M |
| November 27, 2025 | 3.5 | 3.55 | 3.55 | 3.59 | 3.49 | 95.98M |
| November 26, 2025 | 3.45 | 3.5 | 3.5 | 3.53 | 3.44 | 106.03M |
| November 25, 2025 | 3.45 | 3.44 | 3.44 | 3.46 | 3.43 | 76.75M |
| November 24, 2025 | 3.49 | 3.43 | 3.43 | 3.49 | 3.41 | 95.31M |
| November 21, 2025 | 3.55 | 3.47 | 3.47 | 3.55 | 3.47 | 112.73M |
| November 20, 2025 | 3.58 | 3.57 | 3.57 | 3.6 | 3.56 | 67.22M |
| November 19, 2025 | 3.57 | 3.58 | 3.58 | 3.6 | 3.55 | 75.61M |
| November 18, 2025 | 3.63 | 3.56 | 3.56 | 3.64 | 3.54 | 127.76M |
| November 17, 2025 | 3.67 | 3.64 | 3.64 | 3.68 | 3.6 | 114.16M |
| November 14, 2025 | 3.73 | 3.68 | 3.68 | 3.75 | 3.67 | 116.98M |
| November 13, 2025 | 3.74 | 3.74 | 3.74 | 3.77 | 3.71 | 96.55M |
| November 12, 2025 | 3.78 | 3.74 | 3.74 | 3.8 | 3.72 | 92.82M |
| November 11, 2025 | 3.85 | 3.79 | 3.79 | 3.86 | 3.76 | 113.25M |
| November 10, 2025 | 3.83 | 3.84 | 3.84 | 3.93 | 3.81 | 133.53M |
| November 07, 2025 | 3.83 | 3.82 | 3.82 | 3.88 | 3.8 | 138.47M |
| November 06, 2025 | 3.69 | 3.84 | 3.84 | 3.95 | 3.69 | 225.46M |
| November 05, 2025 | 3.6 | 3.69 | 3.69 | 3.72 | 3.59 | 122.01M |
| November 04, 2025 | 3.64 | 3.63 | 3.63 | 3.7 | 3.62 | 113.68M |
| November 03, 2025 | 3.65 | 3.64 | 3.64 | 3.68 | 3.6 | 112.64M |
| October 31, 2025 | 3.78 | 3.64 | 3.64 | 3.79 | 3.63 | 172.86M |
| October 30, 2025 | 3.78 | 3.76 | 3.76 | 3.86 | 3.76 | 177.44M |
| October 29, 2025 | 3.75 | 3.78 | 3.78 | 3.82 | 3.61 | 208.78M |
| October 28, 2025 | 3.74 | 3.82 | 3.82 | 3.83 | 3.73 | 196.56M |
| October 27, 2025 | 3.68 | 3.73 | 3.73 | 3.79 | 3.66 | 159.48M |
| October 24, 2025 | 3.72 | 3.66 | 3.66 | 3.73 | 3.62 | 113.84M |
| October 23, 2025 | 3.66 | 3.72 | 3.72 | 3.72 | 3.63 | 109.27M |
| October 22, 2025 | 3.7 | 3.67 | 3.67 | 3.73 | 3.66 | 103.97M |
| October 21, 2025 | 3.62 | 3.67 | 3.67 | 3.69 | 3.59 | 147.87M |
| October 20, 2025 | 3.61 | 3.62 | 3.62 | 3.64 | 3.54 | 133.19M |
| October 17, 2025 | 3.63 | 3.6 | 3.6 | 3.67 | 3.58 | 108.34M |
| October 16, 2025 | 3.62 | 3.63 | 3.63 | 3.66 | 3.59 | 94.62M |
| October 15, 2025 | 3.63 | 3.64 | 3.64 | 3.69 | 3.58 | 146.93M |
| October 14, 2025 | 3.6 | 3.6 | 3.6 | 3.66 | 3.58 | 148.05M |
| October 13, 2025 | 3.55 | 3.59 | 3.59 | 3.6 | 3.5 | 148.78M |
| October 10, 2025 | 3.56 | 3.61 | 3.61 | 3.65 | 3.51 | 148.37M |
| October 09, 2025 | 3.41 | 3.56 | 3.56 | 3.56 | 3.4 | 165.35M |
| September 30, 2025 | 3.41 | 3.39 | 3.39 | 3.43 | 3.38 | 85.08M |
| September 29, 2025 | 3.38 | 3.41 | 3.41 | 3.42 | 3.35 | 108.63M |
| September 26, 2025 | 3.36 | 3.37 | 3.37 | 3.41 | 3.35 | 79.2M |
| September 25, 2025 | 3.39 | 3.37 | 3.37 | 3.39 | 3.35 | 84.19M |
| September 24, 2025 | 3.43 | 3.39 | 3.39 | 3.46 | 3.36 | 110.91M |