3.78
+0.01(+0.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 3.77 | 3.79 | 3.79 | 3.84 | 3.76 | 4.88M |
| December 24, 2025 | 3.77 | 3.77 | 3.77 | 3.78 | 3.73 | 4.08M |
| December 23, 2025 | 3.78 | 3.78 | 3.78 | 3.88 | 3.75 | 8.79M |
| December 22, 2025 | 3.78 | 3.77 | 3.77 | 3.82 | 3.76 | 5.65M |
| December 19, 2025 | 3.72 | 3.8 | 3.8 | 3.8 | 3.68 | 6.72M |
| December 18, 2025 | 3.72 | 3.7 | 3.7 | 3.79 | 3.7 | 6.46M |
| December 17, 2025 | 3.73 | 3.73 | 3.73 | 3.78 | 3.62 | 7.85M |
| December 16, 2025 | 3.76 | 3.71 | 3.71 | 3.82 | 3.7 | 6.71M |
| December 15, 2025 | 3.77 | 3.77 | 3.77 | 3.83 | 3.71 | 8.01M |
| December 12, 2025 | 3.91 | 3.76 | 3.76 | 3.91 | 3.71 | 10.63M |
| December 11, 2025 | 3.99 | 3.89 | 3.89 | 3.99 | 3.84 | 6.55M |
| December 10, 2025 | 3.99 | 3.95 | 3.95 | 4.02 | 3.93 | 6.65M |
| December 09, 2025 | 4 | 3.96 | 3.96 | 4.09 | 3.95 | 9.52M |
| December 08, 2025 | 4.02 | 4.01 | 4.01 | 4.04 | 3.93 | 11.25M |
| December 05, 2025 | 4.06 | 4.04 | 4.04 | 4.12 | 4.01 | 11.4M |
| December 04, 2025 | 3.94 | 4.07 | 4.07 | 4.12 | 3.87 | 17.71M |
| December 03, 2025 | 3.95 | 3.92 | 3.92 | 3.95 | 3.88 | 8.66M |
| December 02, 2025 | 4.03 | 3.93 | 3.93 | 4.03 | 3.92 | 7.61M |
| December 01, 2025 | 4.03 | 4.01 | 4.01 | 4.11 | 4.01 | 9.55M |
| November 28, 2025 | 4.1 | 4.02 | 4.02 | 4.1 | 3.97 | 13.59M |
| November 27, 2025 | 4.09 | 4.1 | 4.1 | 4.1 | 4.02 | 8.84M |
| November 26, 2025 | 4.14 | 4.07 | 4.07 | 4.17 | 4.06 | 11.74M |
| November 25, 2025 | 4.26 | 4.14 | 4.14 | 4.26 | 4.04 | 17.62M |
| November 24, 2025 | 4.09 | 4.23 | 4.23 | 4.29 | 4.09 | 16.07M |
| November 21, 2025 | 4.08 | 4.13 | 4.13 | 4.25 | 4.08 | 17.48M |
| November 20, 2025 | 4.2 | 4.18 | 4.18 | 4.28 | 4.01 | 19.22M |
| November 19, 2025 | 4.16 | 4.19 | 4.19 | 4.31 | 4.12 | 28.19M |
| November 18, 2025 | 4.12 | 4.33 | 4.33 | 4.33 | 4.12 | 42.28M |
| November 17, 2025 | 4.16 | 4.12 | 4.12 | 4.32 | 4.1 | 43.26M |
| November 14, 2025 | 4.45 | 4.32 | 4.32 | 4.46 | 4.32 | 32M |
| November 13, 2025 | 4.64 | 4.55 | 4.55 | 4.64 | 4.55 | 13.52M |
| November 12, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 693,588 |
| November 11, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 1.88M |
| November 10, 2025 | 3.95 | 4.01 | 4.01 | 4.01 | 3.91 | 19.3M |
| November 07, 2025 | 3.86 | 3.82 | 3.82 | 3.87 | 3.78 | 15.38M |
| November 06, 2025 | 3.73 | 3.88 | 3.88 | 3.88 | 3.68 | 17.89M |
| November 05, 2025 | 3.71 | 3.7 | 3.7 | 3.8 | 3.69 | 16.51M |
| November 04, 2025 | 3.66 | 3.77 | 3.77 | 3.81 | 3.65 | 20.28M |
| November 03, 2025 | 3.55 | 3.66 | 3.66 | 3.72 | 3.52 | 15.38M |
| October 31, 2025 | 3.5 | 3.54 | 3.54 | 3.57 | 3.49 | 10.62M |
| October 30, 2025 | 3.49 | 3.47 | 3.47 | 3.5 | 3.44 | 7.42M |
| October 29, 2025 | 3.59 | 3.49 | 3.49 | 3.6 | 3.47 | 8.46M |
| October 28, 2025 | 3.52 | 3.52 | 3.52 | 3.57 | 3.5 | 7.62M |
| October 27, 2025 | 3.51 | 3.53 | 3.53 | 3.56 | 3.45 | 10.15M |
| October 24, 2025 | 3.68 | 3.54 | 3.54 | 3.73 | 3.53 | 14.99M |
| October 23, 2025 | 3.7 | 3.66 | 3.66 | 3.72 | 3.61 | 19M |
| October 22, 2025 | 3.58 | 3.77 | 3.77 | 3.77 | 3.54 | 25.28M |
| October 21, 2025 | 3.52 | 3.59 | 3.59 | 3.67 | 3.51 | 13.19M |
| October 20, 2025 | 3.53 | 3.54 | 3.54 | 3.57 | 3.46 | 8.36M |
| October 17, 2025 | 3.46 | 3.52 | 3.52 | 3.59 | 3.38 | 14.42M |
| October 16, 2025 | 3.52 | 3.48 | 3.48 | 3.57 | 3.45 | 8.09M |
| October 15, 2025 | 3.57 | 3.51 | 3.51 | 3.6 | 3.49 | 7.45M |
| October 14, 2025 | 3.56 | 3.58 | 3.58 | 3.72 | 3.45 | 14.73M |
| October 13, 2025 | 3.4 | 3.56 | 3.56 | 3.59 | 3.31 | 20.22M |
| October 10, 2025 | 3.29 | 3.43 | 3.43 | 3.43 | 3.29 | 19.47M |
| October 09, 2025 | 3.29 | 3.27 | 3.27 | 3.32 | 3.24 | 7.72M |
| September 30, 2025 | 3.28 | 3.29 | 3.29 | 3.3 | 3.24 | 8.43M |
| September 29, 2025 | 3.37 | 3.25 | 3.25 | 3.37 | 3.25 | 13.91M |
| September 26, 2025 | 3.4 | 3.37 | 3.37 | 3.56 | 3.37 | 22M |
| September 25, 2025 | 3.39 | 3.39 | 3.39 | 3.4 | 3.33 | 13.06M |