3.78
+0.05(+1.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 06, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0 |
| November 05, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0 |
| November 04, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0 |
| November 03, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0 |
| October 31, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0 |
| October 30, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0 |
| October 29, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0 |
| October 28, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0 |
| October 27, 2025 | 3.74 | 3.78 | 3.78 | 3.79 | 3.71 | 24.19M |
| October 24, 2025 | 3.8 | 3.73 | 3.73 | 3.81 | 3.7 | 26.61M |
| October 23, 2025 | 3.8 | 3.82 | 3.82 | 3.83 | 3.77 | 25.72M |
| October 22, 2025 | 3.83 | 3.8 | 3.8 | 3.87 | 3.78 | 36.51M |
| October 21, 2025 | 3.82 | 3.86 | 3.86 | 3.88 | 3.75 | 57.25M |
| October 20, 2025 | 3.71 | 3.79 | 3.79 | 3.79 | 3.69 | 57.46M |
| October 17, 2025 | 3.67 | 3.7 | 3.7 | 3.74 | 3.66 | 33.33M |
| October 16, 2025 | 3.71 | 3.67 | 3.67 | 3.72 | 3.64 | 24.17M |
| October 15, 2025 | 3.69 | 3.71 | 3.71 | 3.73 | 3.67 | 28.48M |
| October 14, 2025 | 3.63 | 3.69 | 3.69 | 3.71 | 3.62 | 34.09M |
| October 13, 2025 | 3.56 | 3.61 | 3.61 | 3.63 | 3.53 | 19.94M |
| October 10, 2025 | 3.54 | 3.65 | 3.65 | 3.67 | 3.53 | 33M |
| October 09, 2025 | 3.51 | 3.56 | 3.56 | 3.56 | 3.48 | 13.95M |
| September 30, 2025 | 3.51 | 3.49 | 3.49 | 3.52 | 3.48 | 9.09M |
| September 29, 2025 | 3.48 | 3.51 | 3.51 | 3.51 | 3.41 | 14.23M |
| September 26, 2025 | 3.44 | 3.46 | 3.46 | 3.49 | 3.42 | 12.77M |
| September 25, 2025 | 3.49 | 3.45 | 3.45 | 3.5 | 3.44 | 13.14M |
| September 24, 2025 | 3.47 | 3.5 | 3.5 | 3.54 | 3.45 | 16.11M |
| September 23, 2025 | 3.52 | 3.48 | 3.48 | 3.53 | 3.39 | 20.72M |
| September 22, 2025 | 3.58 | 3.53 | 3.53 | 3.58 | 3.51 | 17.42M |
| September 19, 2025 | 3.65 | 3.58 | 3.58 | 3.67 | 3.57 | 29M |
| September 18, 2025 | 3.7 | 3.68 | 3.68 | 3.76 | 3.63 | 44.76M |
| September 17, 2025 | 3.68 | 3.7 | 3.7 | 3.71 | 3.65 | 24.3M |
| September 16, 2025 | 3.66 | 3.69 | 3.69 | 3.69 | 3.65 | 24.53M |
| September 15, 2025 | 3.71 | 3.67 | 3.67 | 3.72 | 3.64 | 30.68M |
| September 12, 2025 | 3.69 | 3.7 | 3.7 | 3.72 | 3.68 | 31.65M |
| September 11, 2025 | 3.73 | 3.71 | 3.71 | 3.73 | 3.64 | 39.15M |
| September 10, 2025 | 3.71 | 3.74 | 3.74 | 3.74 | 3.68 | 30.45M |
| September 09, 2025 | 3.77 | 3.71 | 3.71 | 3.78 | 3.68 | 43.47M |
| September 08, 2025 | 3.7 | 3.8 | 3.8 | 3.82 | 3.68 | 62.11M |
| September 05, 2025 | 3.76 | 3.74 | 3.74 | 3.76 | 3.66 | 66.78M |
| September 04, 2025 | 3.82 | 3.76 | 3.76 | 3.85 | 3.69 | 85.03M |
| September 03, 2025 | 4.07 | 3.83 | 3.83 | 4.07 | 3.8 | 156.87M |
| September 02, 2025 | 3.7 | 4.07 | 4.07 | 4.07 | 3.62 | 141.11M |
| September 01, 2025 | 3.63 | 3.7 | 3.7 | 3.71 | 3.58 | 29.51M |
| August 29, 2025 | 3.71 | 3.63 | 3.63 | 3.71 | 3.6 | 21.44M |
| August 28, 2025 | 3.6 | 3.67 | 3.67 | 3.71 | 3.55 | 40.03M |
| August 27, 2025 | 3.74 | 3.61 | 3.61 | 3.77 | 3.6 | 33.51M |
| August 26, 2025 | 3.59 | 3.68 | 3.68 | 3.8 | 3.57 | 40.98M |
| August 25, 2025 | 3.62 | 3.61 | 3.61 | 3.63 | 3.58 | 22.57M |
| August 22, 2025 | 3.64 | 3.61 | 3.61 | 3.64 | 3.56 | 20.46M |
| August 21, 2025 | 3.63 | 3.63 | 3.63 | 3.65 | 3.61 | 15.69M |
| August 20, 2025 | 3.58 | 3.64 | 3.64 | 3.64 | 3.56 | 27.37M |
| August 19, 2025 | 3.49 | 3.57 | 3.57 | 3.57 | 3.48 | 17.36M |
| August 18, 2025 | 3.52 | 3.5 | 3.5 | 3.58 | 3.49 | 19.5M |
| August 15, 2025 | 3.5 | 3.51 | 3.51 | 3.55 | 3.49 | 13.57M |
| August 14, 2025 | 3.58 | 3.51 | 3.51 | 3.6 | 3.5 | 15.85M |
| August 13, 2025 | 3.62 | 3.58 | 3.58 | 3.62 | 3.56 | 12.73M |
| August 12, 2025 | 3.58 | 3.61 | 3.61 | 3.63 | 3.56 | 17.84M |
| August 11, 2025 | 3.59 | 3.58 | 3.58 | 3.6 | 3.54 | 13.78M |
| August 08, 2025 | 3.53 | 3.58 | 3.58 | 3.6 | 3.51 | 17.52M |
| August 07, 2025 | 3.53 | 3.54 | 3.54 | 3.54 | 3.49 | 13.62M |