3.68
-0.07(-1.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3.75 | 3.68 | 3.68 | 3.75 | 3.67 | 32.05M |
| November 06, 2025 | 3.78 | 3.75 | 3.75 | 3.82 | 3.7 | 35.55M |
| November 05, 2025 | 3.69 | 3.8 | 3.8 | 3.83 | 3.67 | 47.41M |
| November 04, 2025 | 3.72 | 3.74 | 3.74 | 3.8 | 3.67 | 51.23M |
| November 03, 2025 | 3.66 | 3.74 | 3.74 | 3.77 | 3.6 | 58.75M |
| October 31, 2025 | 3.58 | 3.61 | 3.61 | 3.81 | 3.57 | 57.51M |
| October 30, 2025 | 3.65 | 3.51 | 3.51 | 3.68 | 3.5 | 56.29M |
| October 29, 2025 | 3.61 | 3.69 | 3.69 | 3.71 | 3.54 | 82.03M |
| October 28, 2025 | 3.62 | 3.68 | 3.68 | 3.9 | 3.62 | 118.16M |
| October 27, 2025 | 3.67 | 3.57 | 3.57 | 3.75 | 3.52 | 110.68M |
| October 24, 2025 | 3.55 | 3.57 | 3.57 | 3.62 | 3.39 | 181.54M |
| October 23, 2025 | 3.88 | 3.7 | 3.7 | 4.18 | 3.66 | 240.88M |
| October 22, 2025 | 3.53 | 3.8 | 3.8 | 3.8 | 3.48 | 93.1M |
| October 21, 2025 | 3.16 | 3.45 | 3.45 | 3.45 | 3.14 | 79.43M |
| October 20, 2025 | 3.08 | 3.14 | 3.14 | 3.15 | 3.07 | 12.77M |
| October 17, 2025 | 3.13 | 3.06 | 3.06 | 3.16 | 3.06 | 13.73M |
| October 16, 2025 | 3.18 | 3.13 | 3.13 | 3.2 | 3.13 | 12.43M |
| October 15, 2025 | 3.16 | 3.18 | 3.18 | 3.21 | 3.14 | 12.42M |
| October 14, 2025 | 3.23 | 3.16 | 3.16 | 3.26 | 3.14 | 18.31M |
| October 13, 2025 | 3.1 | 3.22 | 3.22 | 3.23 | 3.02 | 21.94M |
| October 10, 2025 | 3.22 | 3.24 | 3.24 | 3.27 | 3.2 | 20.77M |
| October 09, 2025 | 3.24 | 3.23 | 3.23 | 3.26 | 3.18 | 22.56M |
| September 30, 2025 | 3.3 | 3.24 | 3.24 | 3.31 | 3.23 | 17.15M |
| September 29, 2025 | 3.29 | 3.3 | 3.3 | 3.32 | 3.25 | 18.95M |
| September 26, 2025 | 3.31 | 3.27 | 3.27 | 3.34 | 3.26 | 23.41M |
| September 25, 2025 | 3.43 | 3.33 | 3.33 | 3.45 | 3.31 | 32.14M |
| September 24, 2025 | 3.39 | 3.41 | 3.41 | 3.44 | 3.33 | 47.22M |
| September 23, 2025 | 3.42 | 3.39 | 3.39 | 3.46 | 3.29 | 85.42M |
| September 22, 2025 | 3.15 | 3.48 | 3.48 | 3.48 | 3.12 | 83.74M |
| September 19, 2025 | 3.21 | 3.16 | 3.16 | 3.21 | 3.11 | 16.7M |
| September 18, 2025 | 3.28 | 3.21 | 3.21 | 3.3 | 3.17 | 20.47M |
| September 17, 2025 | 3.3 | 3.28 | 3.28 | 3.34 | 3.27 | 20.47M |
| September 16, 2025 | 3.23 | 3.33 | 3.33 | 3.42 | 3.21 | 35.7M |
| September 15, 2025 | 3.24 | 3.22 | 3.22 | 3.24 | 3.17 | 11.38M |
| September 12, 2025 | 3.22 | 3.23 | 3.23 | 3.26 | 3.2 | 19.59M |
| September 11, 2025 | 3.17 | 3.22 | 3.22 | 3.22 | 3.11 | 19.85M |
| September 10, 2025 | 3.16 | 3.18 | 3.18 | 3.19 | 3.14 | 15.69M |
| September 09, 2025 | 3.21 | 3.16 | 3.16 | 3.21 | 3.14 | 16.2M |
| September 08, 2025 | 3.2 | 3.2 | 3.2 | 3.24 | 3.16 | 18.23M |
| September 05, 2025 | 3.14 | 3.2 | 3.2 | 3.2 | 3.12 | 26.37M |
| September 04, 2025 | 3.21 | 3.13 | 3.13 | 3.26 | 3.1 | 34.34M |
| September 03, 2025 | 3.34 | 3.21 | 3.21 | 3.4 | 3.19 | 52.42M |
| September 02, 2025 | 3.39 | 3.34 | 3.34 | 3.64 | 3.25 | 73.5M |
| September 01, 2025 | 3.34 | 3.31 | 3.31 | 3.38 | 3.27 | 18.98M |
| August 29, 2025 | 3.45 | 3.34 | 3.34 | 3.48 | 3.33 | 16.6M |
| August 28, 2025 | 3.45 | 3.45 | 3.45 | 3.52 | 3.31 | 17.34M |
| August 27, 2025 | 3.57 | 3.45 | 3.45 | 3.59 | 3.44 | 14.67M |
| August 26, 2025 | 3.52 | 3.56 | 3.56 | 3.6 | 3.49 | 17.41M |
| August 25, 2025 | 3.61 | 3.52 | 3.52 | 3.62 | 3.5 | 15.73M |
| August 22, 2025 | 3.56 | 3.59 | 3.59 | 3.6 | 3.5 | 14.35M |
| August 21, 2025 | 3.56 | 3.56 | 3.56 | 3.61 | 3.53 | 13.06M |
| August 20, 2025 | 3.43 | 3.55 | 3.55 | 3.55 | 3.42 | 16.61M |
| August 19, 2025 | 3.44 | 3.46 | 3.46 | 3.46 | 3.39 | 14.43M |
| August 18, 2025 | 3.39 | 3.43 | 3.43 | 3.54 | 3.37 | 25.34M |
| August 15, 2025 | 3.38 | 3.37 | 3.37 | 3.41 | 3.36 | 11.23M |
| August 14, 2025 | 3.49 | 3.38 | 3.38 | 3.5 | 3.36 | 13.34M |
| August 13, 2025 | 3.54 | 3.49 | 3.49 | 3.56 | 3.48 | 9.02M |
| August 12, 2025 | 3.56 | 3.53 | 3.53 | 3.57 | 3.51 | 9.19M |
| August 11, 2025 | 3.59 | 3.54 | 3.54 | 3.6 | 3.53 | 15.71M |
| August 08, 2025 | 3.47 | 3.51 | 3.51 | 3.53 | 3.45 | 10.77M |