3.56
-0.04(-1.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3.6 | 3.56 | 3.56 | 3.63 | 3.55 | 62.6M |
| October 16, 2025 | 3.63 | 3.6 | 3.6 | 3.63 | 3.58 | 42.84M |
| October 15, 2025 | 3.61 | 3.64 | 3.64 | 3.64 | 3.58 | 62.99M |
| October 14, 2025 | 3.59 | 3.61 | 3.61 | 3.65 | 3.59 | 71.74M |
| October 13, 2025 | 3.56 | 3.6 | 3.6 | 3.61 | 3.53 | 69.54M |
| October 10, 2025 | 3.61 | 3.64 | 3.64 | 3.66 | 3.61 | 66.55M |
| October 09, 2025 | 3.58 | 3.63 | 3.63 | 3.63 | 3.56 | 66.86M |
| September 30, 2025 | 3.62 | 3.58 | 3.58 | 3.62 | 3.57 | 57.67M |
| September 29, 2025 | 3.54 | 3.63 | 3.63 | 3.65 | 3.52 | 90.97M |
| September 26, 2025 | 3.56 | 3.55 | 3.55 | 3.59 | 3.55 | 59.98M |
| September 25, 2025 | 3.58 | 3.57 | 3.57 | 3.59 | 3.55 | 48.77M |
| September 24, 2025 | 3.54 | 3.59 | 3.59 | 3.6 | 3.53 | 63.23M |
| September 23, 2025 | 3.61 | 3.56 | 3.56 | 3.62 | 3.51 | 92.57M |
| September 22, 2025 | 3.61 | 3.63 | 3.63 | 3.64 | 3.59 | 70.39M |
| September 19, 2025 | 3.73 | 3.63 | 3.63 | 3.74 | 3.61 | 111.42M |
| September 18, 2025 | 3.84 | 3.74 | 3.74 | 3.84 | 3.69 | 211.98M |
| September 17, 2025 | 3.7 | 3.9 | 3.9 | 3.98 | 3.69 | 314.27M |
| September 16, 2025 | 3.6 | 3.73 | 3.73 | 3.73 | 3.6 | 125.69M |
| September 15, 2025 | 3.62 | 3.61 | 3.61 | 3.64 | 3.6 | 45.66M |
| September 12, 2025 | 3.65 | 3.62 | 3.62 | 3.66 | 3.62 | 54.68M |
| September 11, 2025 | 3.59 | 3.66 | 3.66 | 3.66 | 3.56 | 82.44M |
| September 10, 2025 | 3.59 | 3.58 | 3.58 | 3.6 | 3.57 | 30.85M |
| September 09, 2025 | 3.58 | 3.6 | 3.6 | 3.61 | 3.56 | 57.56M |
| September 08, 2025 | 3.55 | 3.58 | 3.58 | 3.59 | 3.55 | 54.91M |
| September 05, 2025 | 3.55 | 3.57 | 3.57 | 3.57 | 3.51 | 60.67M |
| September 04, 2025 | 3.54 | 3.54 | 3.54 | 3.57 | 3.51 | 71.03M |
| September 03, 2025 | 3.62 | 3.53 | 3.53 | 3.63 | 3.53 | 76.04M |
| September 02, 2025 | 3.66 | 3.62 | 3.62 | 3.67 | 3.58 | 91.14M |
| September 01, 2025 | 3.72 | 3.67 | 3.67 | 3.72 | 3.65 | 80.99M |
| August 29, 2025 | 3.75 | 3.71 | 3.71 | 3.78 | 3.69 | 92.79M |
| August 28, 2025 | 3.69 | 3.75 | 3.75 | 3.76 | 3.64 | 116.39M |
| August 27, 2025 | 3.82 | 3.69 | 3.69 | 3.83 | 3.68 | 134.97M |
| August 26, 2025 | 3.82 | 3.83 | 3.83 | 3.85 | 3.81 | 83.41M |
| August 25, 2025 | 3.83 | 3.84 | 3.84 | 3.88 | 3.8 | 151.46M |
| August 22, 2025 | 3.75 | 3.8 | 3.8 | 3.81 | 3.72 | 122.61M |
| August 21, 2025 | 3.79 | 3.76 | 3.76 | 3.83 | 3.74 | 99.3M |
| August 20, 2025 | 3.74 | 3.78 | 3.78 | 3.78 | 3.71 | 94.96M |
| August 19, 2025 | 3.74 | 3.75 | 3.75 | 3.78 | 3.7 | 109.23M |
| August 18, 2025 | 3.77 | 3.75 | 3.75 | 3.8 | 3.72 | 119.25M |
| August 15, 2025 | 3.63 | 3.75 | 3.75 | 3.76 | 3.61 | 145.73M |
| August 14, 2025 | 3.68 | 3.64 | 3.64 | 3.71 | 3.62 | 99.52M |
| August 13, 2025 | 3.66 | 3.68 | 3.68 | 3.7 | 3.62 | 102.32M |
| August 12, 2025 | 3.64 | 3.65 | 3.65 | 3.67 | 3.62 | 67.17M |
| August 11, 2025 | 3.6 | 3.63 | 3.63 | 3.64 | 3.59 | 59.05M |
| August 08, 2025 | 3.59 | 3.6 | 3.6 | 3.61 | 3.57 | 45.79M |
| August 07, 2025 | 3.61 | 3.59 | 3.59 | 3.63 | 3.58 | 50.87M |
| August 06, 2025 | 3.62 | 3.62 | 3.62 | 3.63 | 3.59 | 42.06M |
| August 05, 2025 | 3.58 | 3.63 | 3.63 | 3.63 | 3.58 | 58.34M |
| August 04, 2025 | 3.56 | 3.59 | 3.59 | 3.59 | 3.55 | 51.04M |
| August 01, 2025 | 3.57 | 3.57 | 3.57 | 3.6 | 3.55 | 45.33M |
| July 31, 2025 | 3.63 | 3.57 | 3.57 | 3.64 | 3.55 | 74.65M |
| July 30, 2025 | 3.68 | 3.64 | 3.64 | 3.7 | 3.62 | 70.39M |
| July 29, 2025 | 3.71 | 3.69 | 3.69 | 3.71 | 3.63 | 94.6M |
| July 28, 2025 | 3.73 | 3.71 | 3.71 | 3.77 | 3.7 | 84.28M |
| July 25, 2025 | 3.8 | 3.73 | 3.73 | 3.82 | 3.71 | 95.52M |
| July 24, 2025 | 3.71 | 3.8 | 3.8 | 3.8 | 3.7 | 126.75M |
| July 23, 2025 | 3.73 | 3.71 | 3.71 | 3.79 | 3.71 | 113.24M |
| July 22, 2025 | 3.74 | 3.74 | 3.74 | 3.75 | 3.68 | 85.94M |
| July 21, 2025 | 3.72 | 3.75 | 3.75 | 3.75 | 3.7 | 89.43M |
| July 18, 2025 | 3.71 | 3.71 | 3.71 | 3.74 | 3.7 | 75.46M |