3.39
-0.04(-1.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 3.32 | 3.43 | 3.43 | 3.54 | 3.32 | 179.26M |
| November 10, 2025 | 3.08 | 3.32 | 3.32 | 3.41 | 3.04 | 209.3M |
| November 07, 2025 | 3.15 | 3.1 | 3.1 | 3.21 | 3.07 | 115.44M |
| November 06, 2025 | 3.31 | 3.12 | 3.12 | 3.31 | 3.11 | 128.19M |
| November 05, 2025 | 3.38 | 3.26 | 3.26 | 3.38 | 3.24 | 205.4M |
| November 04, 2025 | 3.12 | 3.42 | 3.42 | 3.42 | 3.06 | 152.44M |
| November 03, 2025 | 3.04 | 3.11 | 3.11 | 3.21 | 3.02 | 140.35M |
| October 31, 2025 | 2.88 | 3.01 | 3.01 | 3.16 | 2.85 | 151.33M |
| October 30, 2025 | 2.99 | 2.87 | 2.87 | 3 | 2.84 | 86.43M |
| October 29, 2025 | 3.1 | 2.99 | 2.99 | 3.13 | 2.97 | 125.45M |
| October 28, 2025 | 3.09 | 3.21 | 3.21 | 3.33 | 3.04 | 199.18M |
| October 27, 2025 | 2.94 | 3.04 | 3.04 | 3.23 | 2.89 | 128.15M |
| October 24, 2025 | 3 | 2.94 | 2.94 | 3.05 | 2.92 | 40.19M |
| October 23, 2025 | 2.99 | 2.96 | 2.96 | 3.05 | 2.91 | 43.18M |
| October 22, 2025 | 2.9 | 2.99 | 2.99 | 3.03 | 2.89 | 63.1M |
| October 21, 2025 | 2.8 | 2.91 | 2.91 | 2.92 | 2.77 | 47.57M |
| October 20, 2025 | 2.77 | 2.79 | 2.79 | 2.79 | 2.73 | 31.92M |
| October 17, 2025 | 2.74 | 2.74 | 2.74 | 2.81 | 2.73 | 37.71M |
| October 16, 2025 | 2.75 | 2.74 | 2.74 | 2.77 | 2.72 | 21.26M |
| October 15, 2025 | 2.73 | 2.75 | 2.75 | 2.77 | 2.72 | 21.02M |
| October 14, 2025 | 2.74 | 2.73 | 2.73 | 2.8 | 2.72 | 31.1M |
| October 13, 2025 | 2.69 | 2.73 | 2.73 | 2.74 | 2.67 | 25.36M |
| October 10, 2025 | 2.72 | 2.75 | 2.75 | 2.79 | 2.71 | 32.04M |
| October 09, 2025 | 2.76 | 2.72 | 2.72 | 2.77 | 2.69 | 31.62M |
| September 30, 2025 | 2.76 | 2.76 | 2.76 | 2.8 | 2.74 | 26.7M |
| September 29, 2025 | 2.73 | 2.77 | 2.77 | 2.77 | 2.66 | 32.51M |
| September 26, 2025 | 2.72 | 2.73 | 2.73 | 2.79 | 2.71 | 29.19M |
| September 25, 2025 | 2.75 | 2.73 | 2.73 | 2.77 | 2.71 | 26.56M |
| September 24, 2025 | 2.7 | 2.75 | 2.75 | 2.78 | 2.68 | 39.22M |
| September 23, 2025 | 2.84 | 2.71 | 2.71 | 2.84 | 2.65 | 51.82M |
| September 22, 2025 | 2.86 | 2.85 | 2.85 | 2.86 | 2.77 | 27.5M |
| September 19, 2025 | 2.9 | 2.88 | 2.88 | 2.92 | 2.8 | 36.39M |
| September 18, 2025 | 2.96 | 2.9 | 2.9 | 3 | 2.87 | 47.31M |
| September 17, 2025 | 2.97 | 2.96 | 2.96 | 2.99 | 2.91 | 36.83M |
| September 16, 2025 | 2.92 | 2.98 | 2.98 | 2.99 | 2.92 | 46.03M |
| September 15, 2025 | 2.91 | 2.94 | 2.94 | 2.95 | 2.83 | 45.57M |
| September 12, 2025 | 2.85 | 2.91 | 2.91 | 2.93 | 2.84 | 48.73M |
| September 11, 2025 | 2.82 | 2.85 | 2.85 | 2.86 | 2.79 | 37.25M |
| September 10, 2025 | 2.79 | 2.83 | 2.83 | 2.84 | 2.78 | 35.62M |
| September 09, 2025 | 2.73 | 2.79 | 2.79 | 2.8 | 2.73 | 33.67M |
| September 08, 2025 | 2.71 | 2.74 | 2.74 | 2.76 | 2.71 | 29.49M |
| September 05, 2025 | 2.69 | 2.71 | 2.71 | 2.71 | 2.66 | 22.3M |
| September 04, 2025 | 2.69 | 2.69 | 2.69 | 2.71 | 2.66 | 24.32M |
| September 03, 2025 | 2.73 | 2.68 | 2.68 | 2.76 | 2.67 | 23.09M |
| September 02, 2025 | 2.74 | 2.73 | 2.73 | 2.76 | 2.7 | 21.77M |
| September 01, 2025 | 2.7 | 2.74 | 2.74 | 2.77 | 2.67 | 28.64M |
| August 29, 2025 | 2.74 | 2.71 | 2.71 | 2.77 | 2.7 | 27.81M |
| August 28, 2025 | 2.74 | 2.73 | 2.73 | 2.77 | 2.66 | 37.01M |
| August 27, 2025 | 2.81 | 2.73 | 2.73 | 2.83 | 2.73 | 31.33M |
| August 26, 2025 | 2.82 | 2.83 | 2.83 | 2.83 | 2.79 | 27.42M |
| August 25, 2025 | 2.77 | 2.83 | 2.83 | 2.87 | 2.77 | 49.19M |
| August 22, 2025 | 2.79 | 2.78 | 2.78 | 2.8 | 2.75 | 23.31M |
| August 21, 2025 | 2.8 | 2.79 | 2.79 | 2.82 | 2.78 | 23.94M |
| August 20, 2025 | 2.78 | 2.8 | 2.8 | 2.81 | 2.76 | 20.62M |
| August 19, 2025 | 2.78 | 2.79 | 2.79 | 2.82 | 2.76 | 27.79M |
| August 18, 2025 | 2.84 | 2.77 | 2.77 | 2.89 | 2.76 | 40.96M |
| August 15, 2025 | 2.7 | 2.74 | 2.74 | 2.77 | 2.69 | 29.61M |
| August 14, 2025 | 2.75 | 2.69 | 2.69 | 2.77 | 2.69 | 28.08M |
| August 13, 2025 | 2.77 | 2.74 | 2.74 | 2.78 | 2.73 | 17.2M |
| August 12, 2025 | 2.75 | 2.77 | 2.77 | 2.79 | 2.75 | 24.41M |