3.63
+0.06(+1.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 3.58 | 3.63 | 3.63 | 3.63 | 3.53 | 20.37M |
| October 17, 2025 | 3.53 | 3.57 | 3.57 | 3.67 | 3.53 | 23.77M |
| October 16, 2025 | 3.58 | 3.59 | 3.54 | 3.62 | 3.56 | 17.7M |
| October 15, 2025 | 3.55 | 3.58 | 3.53 | 3.6 | 3.53 | 14.16M |
| October 14, 2025 | 3.57 | 3.55 | 3.5 | 3.63 | 3.53 | 21.14M |
| October 13, 2025 | 3.4 | 3.55 | 3.5 | 3.56 | 3.37 | 22.36M |
| October 10, 2025 | 3.49 | 3.52 | 3.47 | 3.56 | 3.44 | 23.19M |
| October 09, 2025 | 3.53 | 3.46 | 3.41 | 3.55 | 3.36 | 31.53M |
| September 30, 2025 | 3.51 | 3.53 | 3.53 | 3.63 | 3.5 | 25.88M |
| September 29, 2025 | 3.49 | 3.51 | 3.51 | 3.53 | 3.35 | 25.33M |
| September 26, 2025 | 3.42 | 3.5 | 3.5 | 3.63 | 3.35 | 30.78M |
| September 25, 2025 | 3.47 | 3.4 | 3.4 | 3.53 | 3.38 | 18.68M |
| September 24, 2025 | 3.38 | 3.48 | 3.48 | 3.55 | 3.34 | 25.41M |
| September 23, 2025 | 3.51 | 3.38 | 3.38 | 3.51 | 3.26 | 26.18M |
| September 22, 2025 | 3.52 | 3.51 | 3.51 | 3.52 | 3.42 | 17.71M |
| September 19, 2025 | 3.58 | 3.53 | 3.53 | 3.62 | 3.45 | 24.37M |
| September 18, 2025 | 3.69 | 3.58 | 3.58 | 3.73 | 3.53 | 32.33M |
| September 17, 2025 | 3.75 | 3.69 | 3.69 | 3.76 | 3.62 | 31.65M |
| September 16, 2025 | 3.57 | 3.75 | 3.75 | 3.83 | 3.56 | 44.01M |
| September 15, 2025 | 3.57 | 3.57 | 3.57 | 3.6 | 3.46 | 28.72M |
| September 12, 2025 | 3.55 | 3.57 | 3.57 | 3.59 | 3.51 | 27.47M |
| September 11, 2025 | 3.51 | 3.53 | 3.53 | 3.55 | 3.44 | 25.86M |
| September 10, 2025 | 3.47 | 3.51 | 3.51 | 3.54 | 3.4 | 30.39M |
| September 09, 2025 | 3.41 | 3.47 | 3.47 | 3.52 | 3.41 | 31.38M |
| September 08, 2025 | 3.34 | 3.42 | 3.42 | 3.44 | 3.34 | 25.65M |
| September 05, 2025 | 3.36 | 3.35 | 3.35 | 3.36 | 3.26 | 23.83M |
| September 04, 2025 | 3.28 | 3.36 | 3.36 | 3.41 | 3.27 | 33.89M |
| September 03, 2025 | 3.4 | 3.28 | 3.28 | 3.42 | 3.27 | 21.95M |
| September 02, 2025 | 3.43 | 3.4 | 3.4 | 3.43 | 3.25 | 34.23M |
| September 01, 2025 | 3.38 | 3.45 | 3.45 | 3.46 | 3.35 | 39.4M |
| August 29, 2025 | 3.34 | 3.36 | 3.36 | 3.38 | 3.29 | 19.51M |
| August 28, 2025 | 3.29 | 3.3 | 3.3 | 3.36 | 3.19 | 25.42M |
| August 27, 2025 | 3.4 | 3.28 | 3.28 | 3.42 | 3.27 | 20.63M |
| August 26, 2025 | 3.38 | 3.4 | 3.4 | 3.42 | 3.32 | 16.27M |
| August 25, 2025 | 3.35 | 3.39 | 3.39 | 3.42 | 3.33 | 19.17M |
| August 22, 2025 | 3.37 | 3.35 | 3.35 | 3.38 | 3.29 | 18.81M |
| August 21, 2025 | 3.38 | 3.38 | 3.38 | 3.4 | 3.34 | 16.35M |
| August 20, 2025 | 3.33 | 3.38 | 3.38 | 3.38 | 3.3 | 20.82M |
| August 19, 2025 | 3.24 | 3.34 | 3.34 | 3.35 | 3.23 | 23.45M |
| August 18, 2025 | 3.28 | 3.23 | 3.23 | 3.29 | 3.22 | 25.19M |
| August 15, 2025 | 3.25 | 3.26 | 3.26 | 3.32 | 3.25 | 18.69M |
| August 14, 2025 | 3.36 | 3.26 | 3.26 | 3.37 | 3.25 | 22.79M |
| August 13, 2025 | 3.37 | 3.37 | 3.37 | 3.51 | 3.33 | 39.99M |
| August 12, 2025 | 3.38 | 3.34 | 3.34 | 3.4 | 3.33 | 18.1M |
| August 11, 2025 | 3.36 | 3.38 | 3.38 | 3.39 | 3.35 | 16.51M |
| August 08, 2025 | 3.32 | 3.35 | 3.35 | 3.36 | 3.29 | 14.45M |
| August 07, 2025 | 3.31 | 3.33 | 3.33 | 3.34 | 3.29 | 15.93M |
| August 06, 2025 | 3.33 | 3.31 | 3.31 | 3.33 | 3.28 | 15.9M |
| August 05, 2025 | 3.3 | 3.32 | 3.32 | 3.35 | 3.28 | 18.01M |
| August 04, 2025 | 3.24 | 3.3 | 3.3 | 3.3 | 3.21 | 20.49M |
| August 01, 2025 | 3.26 | 3.25 | 3.25 | 3.29 | 3.23 | 15.63M |
| July 31, 2025 | 3.31 | 3.26 | 3.26 | 3.32 | 3.22 | 22.47M |
| July 30, 2025 | 3.39 | 3.32 | 3.32 | 3.41 | 3.3 | 17.16M |
| July 29, 2025 | 3.32 | 3.38 | 3.38 | 3.38 | 3.3 | 24.79M |
| July 28, 2025 | 3.26 | 3.34 | 3.34 | 3.35 | 3.22 | 25.29M |
| July 25, 2025 | 3.26 | 3.25 | 3.25 | 3.28 | 3.23 | 21.78M |
| July 24, 2025 | 3.16 | 3.25 | 3.25 | 3.3 | 3.15 | 37.88M |
| July 23, 2025 | 3.18 | 3.16 | 3.16 | 3.24 | 3.15 | 23.05M |
| July 22, 2025 | 3.17 | 3.19 | 3.19 | 3.21 | 3.12 | 28.77M |
| July 21, 2025 | 3.13 | 3.16 | 3.16 | 3.2 | 3.11 | 35.21M |