3.82
+0.04(+1.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.88 | 3.78 | 3.78 | 3.9 | 3.75 | 14.13M |
| December 03, 2025 | 3.91 | 3.89 | 3.89 | 3.96 | 3.86 | 12.72M |
| December 02, 2025 | 3.87 | 3.93 | 3.93 | 3.95 | 3.82 | 16.82M |
| December 01, 2025 | 3.97 | 3.88 | 3.88 | 4.01 | 3.87 | 15.43M |
| November 28, 2025 | 3.87 | 3.97 | 3.97 | 3.97 | 3.8 | 15.01M |
| November 27, 2025 | 3.91 | 3.88 | 3.88 | 3.98 | 3.87 | 18.9M |
| November 26, 2025 | 3.95 | 3.89 | 3.89 | 4.03 | 3.88 | 16.22M |
| November 25, 2025 | 4 | 3.95 | 3.95 | 4.02 | 3.95 | 13.01M |
| November 24, 2025 | 3.96 | 3.97 | 3.97 | 4.03 | 3.92 | 16.14M |
| November 21, 2025 | 4.06 | 3.94 | 3.94 | 4.21 | 3.94 | 24.64M |
| November 20, 2025 | 4.17 | 4.1 | 4.1 | 4.17 | 4.02 | 12.68M |
| November 19, 2025 | 4.2 | 4.13 | 4.13 | 4.27 | 4.1 | 12.1M |
| November 18, 2025 | 4.27 | 4.2 | 4.2 | 4.33 | 4.16 | 13.49M |
| November 17, 2025 | 4.26 | 4.27 | 4.27 | 4.32 | 4.23 | 15.52M |
| November 14, 2025 | 4.2 | 4.24 | 4.24 | 4.28 | 4.17 | 11.63M |
| November 13, 2025 | 4.21 | 4.2 | 4.2 | 4.22 | 4.14 | 9.49M |
| November 12, 2025 | 4.23 | 4.17 | 4.17 | 4.23 | 4.16 | 10.71M |
| November 11, 2025 | 4.14 | 4.2 | 4.2 | 4.22 | 4.1 | 13.81M |
| November 10, 2025 | 4.06 | 4.13 | 4.13 | 4.15 | 4.03 | 14.05M |
| November 07, 2025 | 4.08 | 4.06 | 4.06 | 4.09 | 4.03 | 9.85M |
| November 06, 2025 | 4.1 | 4.06 | 4.06 | 4.12 | 4.02 | 10.16M |
| November 05, 2025 | 4 | 4.08 | 4.08 | 4.1 | 4 | 13.86M |
| November 04, 2025 | 4.05 | 4.03 | 4.03 | 4.07 | 3.99 | 9.94M |
| November 03, 2025 | 4.05 | 4.04 | 4.04 | 4.06 | 3.99 | 12.14M |
| October 31, 2025 | 3.92 | 4.04 | 4.04 | 4.05 | 3.91 | 15.72M |
| October 30, 2025 | 3.99 | 3.92 | 3.92 | 4.01 | 3.91 | 10.3M |
| October 29, 2025 | 4.05 | 3.99 | 3.99 | 4.05 | 3.96 | 11.6M |
| October 28, 2025 | 4.05 | 4.04 | 4.04 | 4.08 | 4.02 | 10.55M |
| October 27, 2025 | 4.03 | 4.03 | 4.03 | 4.1 | 4 | 12.07M |
| October 24, 2025 | 4.05 | 4.02 | 4.02 | 4.09 | 4.01 | 10.96M |
| October 23, 2025 | 4.03 | 4.05 | 4.05 | 4.07 | 3.99 | 11.44M |
| October 22, 2025 | 4.02 | 4.04 | 4.04 | 4.09 | 4 | 13.83M |
| October 21, 2025 | 3.88 | 4.03 | 4.03 | 4.03 | 3.84 | 17.53M |
| October 20, 2025 | 3.8 | 3.88 | 3.88 | 3.88 | 3.77 | 13.34M |
| October 17, 2025 | 3.81 | 3.76 | 3.76 | 3.85 | 3.76 | 10.72M |
| October 16, 2025 | 3.88 | 3.82 | 3.82 | 3.9 | 3.81 | 11.68M |
| October 15, 2025 | 3.83 | 3.89 | 3.89 | 3.91 | 3.82 | 11.47M |
| October 14, 2025 | 3.9 | 3.84 | 3.84 | 3.94 | 3.83 | 15.35M |
| October 13, 2025 | 3.8 | 3.86 | 3.86 | 3.89 | 3.68 | 12.37M |
| October 10, 2025 | 3.87 | 3.88 | 3.88 | 3.95 | 3.81 | 16.21M |
| October 09, 2025 | 3.86 | 3.86 | 3.86 | 3.9 | 3.8 | 14.41M |
| September 30, 2025 | 3.93 | 3.85 | 3.85 | 3.95 | 3.85 | 10.94M |
| September 29, 2025 | 3.9 | 3.93 | 3.93 | 3.94 | 3.77 | 12.17M |
| September 26, 2025 | 3.82 | 3.9 | 3.9 | 3.99 | 3.78 | 18.03M |
| September 25, 2025 | 3.9 | 3.82 | 3.82 | 3.96 | 3.82 | 12.24M |
| September 24, 2025 | 3.85 | 3.9 | 3.9 | 3.91 | 3.84 | 13.1M |
| September 23, 2025 | 3.93 | 3.9 | 3.9 | 3.94 | 3.77 | 16.91M |
| September 22, 2025 | 4.03 | 3.93 | 3.93 | 4.03 | 3.9 | 12.03M |
| September 19, 2025 | 4.02 | 4 | 4 | 4.05 | 3.97 | 11.34M |
| September 18, 2025 | 4.14 | 4.02 | 4.02 | 4.15 | 3.99 | 21.48M |
| September 17, 2025 | 4.26 | 4.15 | 4.15 | 4.26 | 4.11 | 15.04M |
| September 16, 2025 | 4.16 | 4.22 | 4.22 | 4.33 | 4.12 | 25.96M |
| September 15, 2025 | 4.09 | 4.11 | 4.11 | 4.14 | 4.06 | 13.87M |
| September 12, 2025 | 4.1 | 4.08 | 4.08 | 4.1 | 4.04 | 12.49M |
| September 11, 2025 | 4.01 | 4.08 | 4.08 | 4.09 | 3.97 | 15.72M |
| September 10, 2025 | 4.06 | 4.04 | 4.04 | 4.1 | 4.01 | 12.75M |
| September 09, 2025 | 4.12 | 4.04 | 4.04 | 4.12 | 4.03 | 14.34M |
| September 08, 2025 | 4.1 | 4.11 | 4.11 | 4.14 | 4.07 | 17.83M |
| September 05, 2025 | 4.05 | 4.07 | 4.07 | 4.07 | 3.96 | 15.46M |
| September 04, 2025 | 3.96 | 4.04 | 4.04 | 4.11 | 3.95 | 24.34M |
