3.49
-0.18(-4.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 3.65 | 3.49 | 3.49 | 3.65 | 3.49 | 9.8M |
| November 20, 2025 | 3.74 | 3.67 | 3.67 | 3.77 | 3.64 | 9.4M |
| November 19, 2025 | 3.85 | 3.75 | 3.75 | 3.85 | 3.69 | 9.83M |
| November 18, 2025 | 3.91 | 3.84 | 3.84 | 3.92 | 3.79 | 9.03M |
| November 17, 2025 | 3.85 | 3.89 | 3.89 | 3.93 | 3.75 | 10.23M |
| November 14, 2025 | 3.79 | 3.84 | 3.84 | 3.96 | 3.79 | 9.88M |
| November 13, 2025 | 3.85 | 3.85 | 3.85 | 3.9 | 3.83 | 8.7M |
| November 12, 2025 | 3.82 | 3.81 | 3.81 | 3.88 | 3.8 | 8.04M |
| November 11, 2025 | 3.77 | 3.84 | 3.84 | 3.88 | 3.74 | 10.49M |
| November 10, 2025 | 3.74 | 3.75 | 3.75 | 3.76 | 3.71 | 6.52M |
| November 07, 2025 | 3.79 | 3.74 | 3.74 | 3.85 | 3.72 | 9.83M |
| November 06, 2025 | 3.85 | 3.79 | 3.79 | 3.85 | 3.72 | 7.76M |
| November 05, 2025 | 3.8 | 3.84 | 3.84 | 3.89 | 3.77 | 12.08M |
| November 04, 2025 | 3.99 | 3.8 | 3.8 | 3.99 | 3.78 | 16.88M |
| November 03, 2025 | 3.82 | 3.96 | 3.96 | 3.99 | 3.81 | 15.39M |
| October 31, 2025 | 3.69 | 3.8 | 3.8 | 3.85 | 3.65 | 11.45M |
| October 30, 2025 | 3.46 | 3.73 | 3.73 | 3.86 | 3.46 | 14.56M |
| October 29, 2025 | 3.64 | 3.68 | 3.68 | 3.71 | 3.6 | 12.56M |
| October 28, 2025 | 3.57 | 3.56 | 3.56 | 3.66 | 3.54 | 9.45M |
| October 27, 2025 | 3.46 | 3.57 | 3.57 | 3.64 | 3.42 | 17.98M |
| October 24, 2025 | 3.46 | 3.47 | 3.47 | 3.54 | 3.46 | 6.62M |
| October 23, 2025 | 3.45 | 3.47 | 3.47 | 3.49 | 3.41 | 4.7M |
| October 22, 2025 | 3.42 | 3.45 | 3.45 | 3.49 | 3.4 | 6.75M |
| October 21, 2025 | 3.41 | 3.42 | 3.42 | 3.43 | 3.39 | 5.09M |
| October 20, 2025 | 3.36 | 3.41 | 3.41 | 3.43 | 3.34 | 4.07M |
| October 17, 2025 | 3.4 | 3.33 | 3.33 | 3.42 | 3.32 | 6.77M |
| October 16, 2025 | 3.4 | 3.39 | 3.39 | 3.44 | 3.37 | 4.65M |
| October 15, 2025 | 3.45 | 3.42 | 3.42 | 3.47 | 3.39 | 5.25M |
| October 14, 2025 | 3.55 | 3.44 | 3.44 | 3.55 | 3.43 | 5.29M |
| October 13, 2025 | 3.36 | 3.51 | 3.51 | 3.53 | 3.36 | 5.92M |
| October 10, 2025 | 3.54 | 3.54 | 3.54 | 3.6 | 3.52 | 5.45M |
| October 09, 2025 | 3.66 | 3.55 | 3.55 | 3.72 | 3.54 | 9.5M |
| September 30, 2025 | 3.62 | 3.68 | 3.68 | 3.72 | 3.58 | 10.4M |
| September 29, 2025 | 3.41 | 3.58 | 3.58 | 3.58 | 3.39 | 10.58M |
| September 26, 2025 | 3.37 | 3.41 | 3.41 | 3.46 | 3.36 | 6.22M |
| September 25, 2025 | 3.42 | 3.39 | 3.39 | 3.49 | 3.37 | 7.67M |
| September 24, 2025 | 3.32 | 3.39 | 3.39 | 3.4 | 3.27 | 5.86M |
| September 23, 2025 | 3.53 | 3.33 | 3.33 | 3.53 | 3.26 | 10.27M |
| September 22, 2025 | 3.53 | 3.43 | 3.43 | 3.57 | 3.38 | 16.22M |
| September 19, 2025 | 3.53 | 3.56 | 3.56 | 3.59 | 3.48 | 9.02M |
| September 18, 2025 | 3.68 | 3.55 | 3.55 | 3.72 | 3.52 | 14.04M |
| September 17, 2025 | 3.71 | 3.7 | 3.7 | 3.8 | 3.66 | 9.42M |
| September 16, 2025 | 3.58 | 3.7 | 3.7 | 3.71 | 3.57 | 9.87M |
| September 15, 2025 | 3.72 | 3.56 | 3.56 | 3.73 | 3.55 | 16.33M |
| September 12, 2025 | 3.59 | 3.74 | 3.74 | 3.78 | 3.59 | 16.62M |
| September 11, 2025 | 3.49 | 3.6 | 3.6 | 3.64 | 3.44 | 14.88M |
| September 10, 2025 | 3.52 | 3.51 | 3.51 | 3.62 | 3.42 | 12.37M |
| September 09, 2025 | 3.47 | 3.51 | 3.51 | 3.58 | 3.44 | 17.24M |
| September 08, 2025 | 3.38 | 3.48 | 3.48 | 3.54 | 3.36 | 17.21M |
| September 05, 2025 | 3.38 | 3.37 | 3.37 | 3.42 | 3.25 | 13.22M |
| September 04, 2025 | 3.54 | 3.34 | 3.34 | 3.55 | 3.34 | 18.57M |
| September 03, 2025 | 3.67 | 3.52 | 3.52 | 3.77 | 3.46 | 25.51M |
| September 02, 2025 | 3.48 | 3.59 | 3.59 | 3.59 | 3.38 | 18.44M |
| September 01, 2025 | 3.32 | 3.42 | 3.42 | 3.42 | 3.31 | 8.14M |
| August 29, 2025 | 3.21 | 3.26 | 3.26 | 3.29 | 3.17 | 9.6M |
| August 28, 2025 | 3.28 | 3.21 | 3.21 | 3.38 | 3.13 | 16.82M |
| August 27, 2025 | 3.37 | 3.29 | 3.29 | 3.54 | 3.29 | 21.88M |
| August 26, 2025 | 3.34 | 3.37 | 3.37 | 3.39 | 3.28 | 14.6M |
| August 25, 2025 | 3.17 | 3.34 | 3.34 | 3.34 | 3.17 | 15.39M |
| August 22, 2025 | 3.18 | 3.18 | 3.18 | 3.22 | 3.15 | 8.98M |