3.77
-0.13(-3.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 19, 2025 | 3.9 | 3.77 | 3.77 | 3.92 | 3.75 | 24.58M |
| November 18, 2025 | 4.03 | 3.9 | 3.9 | 4.03 | 3.86 | 20.72M |
| November 17, 2025 | 3.94 | 4.01 | 4.01 | 4.02 | 3.92 | 24.59M |
| November 14, 2025 | 3.92 | 3.94 | 3.94 | 3.96 | 3.88 | 20.77M |
| November 13, 2025 | 3.83 | 3.91 | 3.91 | 3.91 | 3.8 | 19.74M |
| November 12, 2025 | 3.86 | 3.83 | 3.83 | 3.88 | 3.8 | 16.53M |
| November 11, 2025 | 3.92 | 3.86 | 3.86 | 3.92 | 3.85 | 14.98M |
| November 10, 2025 | 3.88 | 3.89 | 3.89 | 3.91 | 3.84 | 17.06M |
| November 07, 2025 | 3.92 | 3.88 | 3.88 | 3.94 | 3.87 | 16.57M |
| November 06, 2025 | 3.98 | 3.93 | 3.93 | 3.98 | 3.87 | 22.03M |
| November 05, 2025 | 3.9 | 3.98 | 3.98 | 4.01 | 3.85 | 33.13M |
| November 04, 2025 | 3.86 | 3.93 | 3.93 | 3.95 | 3.84 | 28.22M |
| November 03, 2025 | 3.82 | 3.87 | 3.87 | 3.89 | 3.79 | 29.08M |
| October 31, 2025 | 3.89 | 3.81 | 3.81 | 3.93 | 3.78 | 31.34M |
| October 30, 2025 | 3.76 | 3.81 | 3.81 | 3.9 | 3.75 | 55.12M |
| October 29, 2025 | 3.84 | 3.95 | 3.95 | 4.18 | 3.78 | 65.17M |
| October 28, 2025 | 3.75 | 3.84 | 3.84 | 3.99 | 3.7 | 51.7M |
| October 27, 2025 | 3.85 | 3.72 | 3.72 | 3.86 | 3.7 | 41.29M |
| October 24, 2025 | 3.76 | 3.8 | 3.8 | 3.85 | 3.76 | 74.31M |
| October 23, 2025 | 3.92 | 3.87 | 3.87 | 4.14 | 3.83 | 126.67M |
| October 22, 2025 | 3.76 | 3.76 | 3.76 | 3.79 | 3.72 | 15.89M |
| October 21, 2025 | 3.7 | 3.76 | 3.76 | 3.76 | 3.68 | 19.54M |
| October 20, 2025 | 3.59 | 3.69 | 3.69 | 3.7 | 3.59 | 16.18M |
| October 17, 2025 | 3.61 | 3.58 | 3.58 | 3.65 | 3.58 | 11.68M |
| October 16, 2025 | 3.67 | 3.61 | 3.61 | 3.69 | 3.58 | 11.67M |
| October 15, 2025 | 3.68 | 3.67 | 3.67 | 3.71 | 3.64 | 12.58M |
| October 14, 2025 | 3.74 | 3.68 | 3.68 | 3.76 | 3.66 | 14.94M |
| October 13, 2025 | 3.6 | 3.73 | 3.73 | 3.74 | 3.5 | 21.8M |
| October 10, 2025 | 3.65 | 3.71 | 3.71 | 3.76 | 3.62 | 19.97M |
| October 09, 2025 | 3.65 | 3.66 | 3.66 | 3.71 | 3.62 | 12.76M |
| September 30, 2025 | 3.58 | 3.64 | 3.64 | 3.67 | 3.57 | 16.48M |
| September 29, 2025 | 3.54 | 3.57 | 3.57 | 3.65 | 3.48 | 14.91M |
| September 26, 2025 | 3.49 | 3.53 | 3.53 | 3.57 | 3.45 | 13.92M |
| September 25, 2025 | 3.61 | 3.47 | 3.47 | 3.61 | 3.47 | 17.05M |
| September 24, 2025 | 3.57 | 3.6 | 3.6 | 3.63 | 3.54 | 15.06M |
| September 23, 2025 | 3.71 | 3.59 | 3.59 | 3.71 | 3.48 | 30.38M |
| September 22, 2025 | 3.66 | 3.72 | 3.72 | 3.74 | 3.6 | 21.3M |
| September 19, 2025 | 3.72 | 3.66 | 3.66 | 3.74 | 3.64 | 14.31M |
| September 18, 2025 | 3.8 | 3.71 | 3.71 | 3.8 | 3.67 | 19.07M |
| September 17, 2025 | 3.81 | 3.8 | 3.8 | 3.84 | 3.75 | 18.64M |
| September 16, 2025 | 3.86 | 3.82 | 3.82 | 3.87 | 3.77 | 20.84M |
| September 15, 2025 | 3.76 | 3.85 | 3.85 | 3.86 | 3.76 | 26.43M |
| September 12, 2025 | 3.72 | 3.76 | 3.76 | 3.77 | 3.7 | 22.2M |
| September 11, 2025 | 3.69 | 3.71 | 3.71 | 3.73 | 3.59 | 25.56M |
| September 10, 2025 | 3.69 | 3.72 | 3.72 | 3.74 | 3.67 | 14.74M |
| September 09, 2025 | 3.75 | 3.7 | 3.7 | 3.8 | 3.69 | 21.12M |
| September 08, 2025 | 3.78 | 3.77 | 3.77 | 3.84 | 3.74 | 21.27M |
| September 05, 2025 | 3.76 | 3.78 | 3.78 | 3.79 | 3.71 | 22.82M |
| September 04, 2025 | 3.83 | 3.78 | 3.78 | 3.84 | 3.72 | 27.07M |
| September 03, 2025 | 3.72 | 3.83 | 3.83 | 3.86 | 3.7 | 47.75M |
| September 02, 2025 | 3.68 | 3.73 | 3.73 | 3.75 | 3.63 | 19.81M |
| September 01, 2025 | 3.63 | 3.71 | 3.71 | 3.71 | 3.59 | 20.54M |
| August 29, 2025 | 3.6 | 3.63 | 3.63 | 3.67 | 3.56 | 21.06M |
| August 28, 2025 | 3.56 | 3.6 | 3.6 | 3.66 | 3.49 | 29.24M |
| August 27, 2025 | 3.76 | 3.63 | 3.63 | 3.76 | 3.63 | 26.18M |
| August 26, 2025 | 3.73 | 3.75 | 3.75 | 3.76 | 3.71 | 23.16M |
| August 25, 2025 | 3.76 | 3.72 | 3.72 | 3.77 | 3.69 | 29.07M |
| August 22, 2025 | 3.77 | 3.73 | 3.73 | 3.79 | 3.71 | 33.63M |
| August 21, 2025 | 3.86 | 3.8 | 3.8 | 3.9 | 3.77 | 35.57M |
| August 20, 2025 | 3.85 | 3.86 | 3.86 | 4.03 | 3.81 | 52.73M |