3.67
+0.04(+1.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3.62 | 3.63 | 3.63 | 3.7 | 3.59 | 16.41M |
| October 16, 2025 | 3.62 | 3.63 | 3.63 | 3.65 | 3.58 | 9.4M |
| October 15, 2025 | 3.6 | 3.61 | 3.61 | 3.65 | 3.58 | 10.01M |
| October 14, 2025 | 3.59 | 3.6 | 3.6 | 3.63 | 3.57 | 12.03M |
| October 13, 2025 | 3.48 | 3.57 | 3.57 | 3.59 | 3.41 | 12.64M |
| October 10, 2025 | 3.48 | 3.58 | 3.58 | 3.61 | 3.46 | 13.22M |
| October 09, 2025 | 3.48 | 3.48 | 3.48 | 3.51 | 3.45 | 8.06M |
| September 30, 2025 | 3.5 | 3.48 | 3.48 | 3.55 | 3.47 | 7.33M |
| September 29, 2025 | 3.45 | 3.5 | 3.5 | 3.51 | 3.36 | 10.66M |
| September 26, 2025 | 3.42 | 3.43 | 3.43 | 3.5 | 3.38 | 13.48M |
| September 25, 2025 | 3.54 | 3.42 | 3.42 | 3.58 | 3.42 | 14.34M |
| September 24, 2025 | 3.48 | 3.56 | 3.56 | 3.57 | 3.45 | 9.63M |
| September 23, 2025 | 3.51 | 3.49 | 3.49 | 3.53 | 3.41 | 12.49M |
| September 22, 2025 | 3.55 | 3.52 | 3.52 | 3.56 | 3.5 | 9.51M |
| September 19, 2025 | 3.71 | 3.54 | 3.54 | 3.71 | 3.51 | 15.11M |
| September 18, 2025 | 3.71 | 3.6 | 3.6 | 3.71 | 3.58 | 14.05M |
| September 17, 2025 | 3.72 | 3.69 | 3.69 | 3.73 | 3.68 | 10.62M |
| September 16, 2025 | 3.68 | 3.72 | 3.72 | 3.73 | 3.66 | 11.76M |
| September 15, 2025 | 3.7 | 3.68 | 3.68 | 3.7 | 3.65 | 7.96M |
| September 12, 2025 | 3.71 | 3.7 | 3.7 | 3.75 | 3.68 | 10.96M |
| September 11, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.62 | 11.05M |
| September 10, 2025 | 3.71 | 3.68 | 3.68 | 3.71 | 3.66 | 7.72M |
| September 09, 2025 | 3.68 | 3.69 | 3.69 | 3.7 | 3.65 | 8.63M |
| September 08, 2025 | 3.62 | 3.68 | 3.68 | 3.68 | 3.54 | 10.61M |
| September 05, 2025 | 3.58 | 3.61 | 3.61 | 3.63 | 3.52 | 11.9M |
| September 04, 2025 | 3.55 | 3.57 | 3.57 | 3.64 | 3.51 | 13.35M |
| September 03, 2025 | 3.62 | 3.55 | 3.55 | 3.64 | 3.52 | 10.98M |
| September 02, 2025 | 3.64 | 3.61 | 3.61 | 3.65 | 3.54 | 14.11M |
| September 01, 2025 | 3.55 | 3.62 | 3.62 | 3.68 | 3.54 | 13.32M |
| August 29, 2025 | 3.58 | 3.57 | 3.57 | 3.64 | 3.56 | 10.25M |
| August 28, 2025 | 3.58 | 3.61 | 3.61 | 3.65 | 3.49 | 19.13M |
| August 27, 2025 | 3.71 | 3.57 | 3.57 | 3.72 | 3.57 | 19.05M |
| August 26, 2025 | 3.64 | 3.72 | 3.72 | 3.73 | 3.62 | 14.63M |
| August 25, 2025 | 3.66 | 3.64 | 3.64 | 3.69 | 3.62 | 11.94M |
| August 22, 2025 | 3.71 | 3.67 | 3.67 | 3.72 | 3.62 | 9.78M |
| August 21, 2025 | 3.66 | 3.71 | 3.71 | 3.73 | 3.64 | 10.01M |
| August 20, 2025 | 3.64 | 3.66 | 3.66 | 3.66 | 3.62 | 8.34M |
| August 19, 2025 | 3.58 | 3.65 | 3.65 | 3.66 | 3.56 | 11.59M |
| August 18, 2025 | 3.62 | 3.59 | 3.59 | 3.65 | 3.57 | 11.95M |
| August 15, 2025 | 3.61 | 3.6 | 3.6 | 3.65 | 3.59 | 11.22M |
| August 14, 2025 | 3.79 | 3.62 | 3.62 | 3.79 | 3.6 | 15.9M |
| August 13, 2025 | 3.79 | 3.75 | 3.75 | 3.8 | 3.74 | 8.38M |
| August 12, 2025 | 3.81 | 3.79 | 3.79 | 3.83 | 3.77 | 7.18M |
| August 11, 2025 | 3.81 | 3.8 | 3.8 | 3.83 | 3.76 | 7.98M |
| August 08, 2025 | 3.8 | 3.81 | 3.81 | 3.83 | 3.76 | 10.06M |
| August 07, 2025 | 3.74 | 3.8 | 3.8 | 3.8 | 3.73 | 9.25M |
| August 06, 2025 | 3.76 | 3.74 | 3.74 | 3.77 | 3.71 | 7.77M |
| August 05, 2025 | 3.72 | 3.76 | 3.76 | 3.77 | 3.71 | 10.85M |
| August 04, 2025 | 3.68 | 3.71 | 3.71 | 3.72 | 3.65 | 8.48M |
| August 01, 2025 | 3.63 | 3.68 | 3.68 | 3.7 | 3.63 | 9.02M |
| July 31, 2025 | 3.7 | 3.63 | 3.63 | 3.7 | 3.63 | 9.94M |
| July 30, 2025 | 3.66 | 3.69 | 3.69 | 3.71 | 3.65 | 8.95M |
| July 29, 2025 | 3.7 | 3.68 | 3.68 | 3.72 | 3.63 | 11.07M |
| July 28, 2025 | 3.69 | 3.69 | 3.69 | 3.72 | 3.66 | 7.04M |
| July 25, 2025 | 3.7 | 3.69 | 3.69 | 3.7 | 3.66 | 6.49M |
| July 24, 2025 | 3.68 | 3.68 | 3.68 | 3.7 | 3.64 | 8.68M |
| July 23, 2025 | 3.68 | 3.64 | 3.64 | 3.69 | 3.63 | 8.86M |
| July 22, 2025 | 3.7 | 3.68 | 3.68 | 3.72 | 3.64 | 9.61M |
| July 21, 2025 | 3.69 | 3.7 | 3.7 | 3.72 | 3.65 | 13.87M |
| July 18, 2025 | 3.67 | 3.67 | 3.67 | 3.68 | 3.61 | 7.32M |
