3.25
-0.18(-5.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 3.44 | 3.25 | 3.25 | 3.45 | 3.24 | 39.58M |
| November 20, 2025 | 3.49 | 3.43 | 3.43 | 3.52 | 3.4 | 29.31M |
| November 19, 2025 | 3.57 | 3.46 | 3.46 | 3.58 | 3.44 | 38.97M |
| November 18, 2025 | 3.69 | 3.58 | 3.58 | 3.71 | 3.51 | 51.95M |
| November 17, 2025 | 3.69 | 3.69 | 3.69 | 3.77 | 3.65 | 48.91M |
| November 14, 2025 | 3.84 | 3.73 | 3.73 | 3.89 | 3.71 | 64.06M |
| November 13, 2025 | 3.91 | 3.86 | 3.86 | 3.95 | 3.76 | 97.89M |
| November 12, 2025 | 3.89 | 4 | 4 | 4.19 | 3.84 | 137.27M |
| November 11, 2025 | 3.83 | 3.81 | 3.81 | 4.1 | 3.74 | 91.32M |
| November 10, 2025 | 3.8 | 3.83 | 3.83 | 3.87 | 3.7 | 91.4M |
| November 07, 2025 | 3.74 | 3.8 | 3.8 | 4.07 | 3.67 | 163.15M |
| November 06, 2025 | 4.1 | 3.87 | 3.87 | 4.1 | 3.81 | 228.48M |
| November 05, 2025 | 3.38 | 3.73 | 3.73 | 3.73 | 3.38 | 53.46M |
| November 04, 2025 | 3.44 | 3.39 | 3.39 | 3.55 | 3.37 | 84.87M |
| November 03, 2025 | 3.41 | 3.49 | 3.49 | 3.52 | 3.3 | 137.43M |
| October 31, 2025 | 3.74 | 3.59 | 3.59 | 3.83 | 3.55 | 195.46M |
| October 30, 2025 | 3.25 | 3.48 | 3.48 | 3.48 | 3.13 | 30.67M |
| October 29, 2025 | 3.17 | 3.16 | 3.16 | 3.19 | 3.12 | 13.91M |
| October 28, 2025 | 3.19 | 3.18 | 3.18 | 3.21 | 3.16 | 11.19M |
| October 27, 2025 | 3.18 | 3.2 | 3.2 | 3.24 | 3.15 | 17.65M |
| October 24, 2025 | 3.25 | 3.19 | 3.19 | 3.25 | 3.1 | 19.25M |
| October 23, 2025 | 3.26 | 3.23 | 3.23 | 3.26 | 3.18 | 13.8M |
| October 22, 2025 | 3.24 | 3.25 | 3.25 | 3.29 | 3.22 | 14.9M |
| October 21, 2025 | 3.22 | 3.26 | 3.26 | 3.26 | 3.19 | 17.41M |
| October 20, 2025 | 3.18 | 3.2 | 3.2 | 3.21 | 3.14 | 18.14M |
| October 17, 2025 | 3.15 | 3.13 | 3.13 | 3.2 | 3.13 | 17.25M |
| October 16, 2025 | 3.15 | 3.16 | 3.16 | 3.19 | 3.12 | 15.79M |
| October 15, 2025 | 3.13 | 3.15 | 3.15 | 3.16 | 3.1 | 13.27M |
| October 14, 2025 | 3.18 | 3.11 | 3.11 | 3.2 | 3.1 | 19.76M |
| October 13, 2025 | 3.08 | 3.14 | 3.14 | 3.15 | 3.04 | 18.36M |
| October 10, 2025 | 3.14 | 3.19 | 3.19 | 3.26 | 3.1 | 26.77M |
| October 09, 2025 | 3.14 | 3.13 | 3.13 | 3.15 | 3.06 | 18.24M |
| September 30, 2025 | 3.17 | 3.13 | 3.13 | 3.18 | 3.11 | 18.69M |
| September 29, 2025 | 3.12 | 3.18 | 3.18 | 3.23 | 3.08 | 27.74M |
| September 26, 2025 | 3.03 | 3.11 | 3.11 | 3.23 | 3.02 | 36.28M |
| September 25, 2025 | 3.02 | 3.04 | 3.04 | 3.07 | 3 | 14.01M |
| September 24, 2025 | 2.99 | 3.03 | 3.03 | 3.04 | 2.97 | 12.82M |
| September 23, 2025 | 3.02 | 2.99 | 2.99 | 3.06 | 2.96 | 20M |
| September 22, 2025 | 3.1 | 3.03 | 3.03 | 3.1 | 3.01 | 22.89M |
| September 19, 2025 | 3.2 | 3.1 | 3.1 | 3.22 | 3.09 | 35.55M |
| September 18, 2025 | 3.22 | 3.25 | 3.25 | 3.39 | 3.2 | 45.98M |
| September 17, 2025 | 3.27 | 3.23 | 3.23 | 3.27 | 3.2 | 29.58M |
| September 16, 2025 | 3.28 | 3.27 | 3.27 | 3.33 | 3.24 | 35.56M |
| September 15, 2025 | 3.25 | 3.33 | 3.33 | 3.38 | 3.19 | 58.51M |
| September 12, 2025 | 3.38 | 3.29 | 3.29 | 3.4 | 3.28 | 62.85M |
| September 11, 2025 | 3.28 | 3.4 | 3.4 | 3.63 | 3.28 | 107.93M |
| September 10, 2025 | 3.31 | 3.64 | 3.64 | 3.64 | 3.19 | 135.1M |
| September 09, 2025 | 3.03 | 3.31 | 3.31 | 3.31 | 2.99 | 57.82M |
| September 08, 2025 | 3.05 | 3.01 | 3.01 | 3.06 | 2.99 | 16.72M |
| September 05, 2025 | 2.92 | 3.06 | 3.06 | 3.06 | 2.88 | 31.28M |
| September 04, 2025 | 2.9 | 2.94 | 2.94 | 2.97 | 2.87 | 19.09M |
| September 03, 2025 | 2.96 | 2.9 | 2.9 | 2.96 | 2.89 | 11.32M |
| September 02, 2025 | 2.95 | 2.96 | 2.96 | 2.98 | 2.91 | 15.78M |
| September 01, 2025 | 2.91 | 2.94 | 2.94 | 2.96 | 2.88 | 13.73M |
| August 29, 2025 | 2.94 | 2.9 | 2.9 | 2.95 | 2.88 | 14.08M |
| August 28, 2025 | 2.93 | 2.93 | 2.93 | 2.99 | 2.88 | 15.69M |
| August 27, 2025 | 3.04 | 2.93 | 2.93 | 3.04 | 2.92 | 19.92M |
| August 26, 2025 | 3.02 | 3.04 | 3.04 | 3.05 | 2.94 | 13.15M |
| August 25, 2025 | 3.09 | 3.01 | 3.01 | 3.1 | 3 | 21.41M |
| August 22, 2025 | 3.02 | 3.07 | 3.07 | 3.09 | 2.97 | 21.66M |