3.56
+0.02(+0.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3.59 | 3.54 | 3.54 | 3.62 | 3.53 | 26.53M |
| October 16, 2025 | 3.62 | 3.59 | 3.59 | 3.62 | 3.58 | 23.17M |
| October 15, 2025 | 3.57 | 3.62 | 3.62 | 3.62 | 3.56 | 26.21M |
| October 14, 2025 | 3.59 | 3.57 | 3.57 | 3.61 | 3.55 | 32.64M |
| October 13, 2025 | 3.54 | 3.57 | 3.57 | 3.59 | 3.5 | 32.79M |
| October 10, 2025 | 3.53 | 3.59 | 3.59 | 3.62 | 3.51 | 43.62M |
| October 09, 2025 | 3.51 | 3.53 | 3.53 | 3.54 | 3.49 | 24.9M |
| September 30, 2025 | 3.5 | 3.5 | 3.5 | 3.53 | 3.48 | 19.88M |
| September 29, 2025 | 3.51 | 3.51 | 3.51 | 3.52 | 3.43 | 29.54M |
| September 26, 2025 | 3.48 | 3.5 | 3.5 | 3.54 | 3.46 | 24.96M |
| September 25, 2025 | 3.62 | 3.49 | 3.49 | 3.62 | 3.46 | 20.62M |
| September 24, 2025 | 3.46 | 3.51 | 3.51 | 3.52 | 3.44 | 21.13M |
| September 23, 2025 | 3.52 | 3.47 | 3.47 | 3.52 | 3.39 | 37.33M |
| September 22, 2025 | 3.58 | 3.52 | 3.52 | 3.58 | 3.49 | 24.98M |
| September 19, 2025 | 3.62 | 3.59 | 3.59 | 3.65 | 3.54 | 32.69M |
| September 18, 2025 | 3.69 | 3.62 | 3.62 | 3.71 | 3.6 | 42.43M |
| September 17, 2025 | 3.67 | 3.69 | 3.69 | 3.72 | 3.64 | 43.99M |
| September 16, 2025 | 3.6 | 3.66 | 3.66 | 3.68 | 3.58 | 40.77M |
| September 15, 2025 | 3.55 | 3.59 | 3.59 | 3.6 | 3.54 | 30.4M |
| September 12, 2025 | 3.55 | 3.55 | 3.55 | 3.58 | 3.53 | 30.7M |
| September 11, 2025 | 3.5 | 3.55 | 3.55 | 3.55 | 3.47 | 27.2M |
| September 10, 2025 | 3.51 | 3.5 | 3.5 | 3.54 | 3.49 | 20.76M |
| September 09, 2025 | 3.48 | 3.51 | 3.51 | 3.52 | 3.47 | 32.69M |
| September 08, 2025 | 3.47 | 3.48 | 3.48 | 3.52 | 3.46 | 37.11M |
| September 05, 2025 | 3.47 | 3.48 | 3.48 | 3.48 | 3.43 | 24.91M |
| September 04, 2025 | 3.43 | 3.46 | 3.46 | 3.48 | 3.42 | 27.56M |
| September 03, 2025 | 3.49 | 3.43 | 3.43 | 3.5 | 3.43 | 25.67M |
| September 02, 2025 | 3.51 | 3.49 | 3.49 | 3.51 | 3.45 | 28.66M |
| September 01, 2025 | 3.53 | 3.5 | 3.5 | 3.54 | 3.46 | 34M |
| August 29, 2025 | 3.57 | 3.53 | 3.53 | 3.6 | 3.52 | 37.91M |
| August 28, 2025 | 3.57 | 3.56 | 3.56 | 3.6 | 3.48 | 46.91M |
| August 27, 2025 | 3.69 | 3.57 | 3.57 | 3.7 | 3.56 | 49.47M |
| August 26, 2025 | 3.64 | 3.7 | 3.7 | 3.73 | 3.61 | 60.03M |
| August 25, 2025 | 3.67 | 3.62 | 3.62 | 3.72 | 3.62 | 75.71M |
| August 22, 2025 | 3.61 | 3.62 | 3.62 | 3.63 | 3.57 | 25.86M |
| August 21, 2025 | 3.59 | 3.61 | 3.61 | 3.63 | 3.58 | 32.98M |
| August 20, 2025 | 3.56 | 3.59 | 3.59 | 3.59 | 3.55 | 29.81M |
| August 19, 2025 | 3.58 | 3.57 | 3.57 | 3.62 | 3.55 | 35.46M |
| August 18, 2025 | 3.63 | 3.56 | 3.56 | 3.63 | 3.56 | 38.37M |
| August 15, 2025 | 3.61 | 3.62 | 3.62 | 3.66 | 3.61 | 29.46M |
| August 14, 2025 | 3.68 | 3.62 | 3.62 | 3.7 | 3.61 | 19.36M |
| August 13, 2025 | 3.7 | 3.68 | 3.68 | 3.7 | 3.66 | 17.87M |
| August 12, 2025 | 3.68 | 3.69 | 3.69 | 3.7 | 3.66 | 13.53M |
| August 11, 2025 | 3.68 | 3.67 | 3.67 | 3.69 | 3.65 | 16.56M |
| August 08, 2025 | 3.64 | 3.67 | 3.67 | 3.68 | 3.64 | 17.06M |
| August 07, 2025 | 3.65 | 3.64 | 3.64 | 3.67 | 3.62 | 17.61M |
| August 06, 2025 | 3.65 | 3.65 | 3.65 | 3.66 | 3.61 | 17.02M |
| August 05, 2025 | 3.65 | 3.65 | 3.65 | 3.69 | 3.64 | 23.59M |
| August 04, 2025 | 3.65 | 3.65 | 3.65 | 3.67 | 3.62 | 15.08M |
| August 01, 2025 | 3.62 | 3.65 | 3.65 | 3.67 | 3.61 | 16.22M |
| July 31, 2025 | 3.69 | 3.62 | 3.62 | 3.7 | 3.6 | 24.43M |
| July 30, 2025 | 3.69 | 3.69 | 3.69 | 3.73 | 3.68 | 15.59M |
| July 29, 2025 | 3.71 | 3.71 | 3.71 | 3.74 | 3.67 | 17.52M |
| July 28, 2025 | 3.75 | 3.71 | 3.71 | 3.75 | 3.7 | 17.48M |
| July 25, 2025 | 3.76 | 3.74 | 3.74 | 3.78 | 3.73 | 20.22M |
| July 24, 2025 | 3.75 | 3.77 | 3.77 | 3.8 | 3.72 | 27.96M |
| July 23, 2025 | 3.78 | 3.74 | 3.74 | 3.8 | 3.74 | 21.83M |
| July 22, 2025 | 3.73 | 3.78 | 3.78 | 3.78 | 3.69 | 23.91M |
| July 21, 2025 | 3.66 | 3.73 | 3.73 | 3.75 | 3.66 | 27.77M |
| July 18, 2025 | 3.67 | 3.66 | 3.66 | 3.68 | 3.64 | 13.41M |