3.56
+0.06(+1.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3.5 | 3.56 | 3.56 | 3.58 | 3.49 | 24.96M |
| November 06, 2025 | 3.6 | 3.5 | 3.5 | 3.61 | 3.49 | 28.21M |
| November 05, 2025 | 3.55 | 3.6 | 3.6 | 3.61 | 3.51 | 30.9M |
| November 04, 2025 | 3.49 | 3.57 | 3.57 | 3.67 | 3.48 | 45.03M |
| November 03, 2025 | 3.49 | 3.49 | 3.49 | 3.51 | 3.45 | 16.31M |
| October 31, 2025 | 3.48 | 3.49 | 3.49 | 3.51 | 3.45 | 15.07M |
| October 30, 2025 | 3.54 | 3.47 | 3.47 | 3.54 | 3.44 | 22.18M |
| October 29, 2025 | 3.59 | 3.52 | 3.52 | 3.59 | 3.49 | 16.58M |
| October 28, 2025 | 3.52 | 3.59 | 3.59 | 3.6 | 3.51 | 15.95M |
| October 27, 2025 | 3.53 | 3.53 | 3.53 | 3.55 | 3.45 | 16.03M |
| October 24, 2025 | 3.55 | 3.53 | 3.53 | 3.56 | 3.5 | 11.31M |
| October 23, 2025 | 3.48 | 3.55 | 3.55 | 3.55 | 3.47 | 16.18M |
| October 22, 2025 | 3.47 | 3.49 | 3.49 | 3.52 | 3.46 | 12.9M |
| October 21, 2025 | 3.42 | 3.49 | 3.49 | 3.5 | 3.41 | 20.45M |
| October 20, 2025 | 3.39 | 3.42 | 3.42 | 3.44 | 3.38 | 9.05M |
| October 17, 2025 | 3.4 | 3.4 | 3.4 | 3.44 | 3.39 | 12.48M |
| October 16, 2025 | 3.42 | 3.42 | 3.42 | 3.44 | 3.39 | 12.14M |
| October 15, 2025 | 3.41 | 3.42 | 3.42 | 3.44 | 3.4 | 12.66M |
| October 14, 2025 | 3.34 | 3.42 | 3.42 | 3.44 | 3.34 | 29.67M |
| October 13, 2025 | 3.27 | 3.35 | 3.35 | 3.36 | 3.19 | 16.46M |
| October 10, 2025 | 3.27 | 3.33 | 3.33 | 3.34 | 3.27 | 17.1M |
| October 09, 2025 | 3.2 | 3.29 | 3.29 | 3.3 | 3.19 | 21.63M |
| September 30, 2025 | 3.23 | 3.19 | 3.19 | 3.24 | 3.19 | 10.45M |
| September 29, 2025 | 3.2 | 3.22 | 3.22 | 3.24 | 3.14 | 11.36M |
| September 26, 2025 | 3.17 | 3.2 | 3.2 | 3.25 | 3.17 | 9.13M |
| September 25, 2025 | 3.25 | 3.18 | 3.18 | 3.26 | 3.17 | 9.8M |
| September 24, 2025 | 3.19 | 3.25 | 3.25 | 3.26 | 3.18 | 9.91M |
| September 23, 2025 | 3.27 | 3.2 | 3.2 | 3.28 | 3.15 | 13.93M |
| September 22, 2025 | 3.3 | 3.28 | 3.28 | 3.33 | 3.25 | 10.7M |
| September 19, 2025 | 3.37 | 3.32 | 3.32 | 3.38 | 3.3 | 15.98M |
| September 18, 2025 | 3.41 | 3.35 | 3.35 | 3.42 | 3.34 | 18.59M |
| September 17, 2025 | 3.42 | 3.4 | 3.4 | 3.43 | 3.38 | 16.31M |
| September 16, 2025 | 3.38 | 3.42 | 3.42 | 3.42 | 3.36 | 16.94M |
| September 15, 2025 | 3.39 | 3.37 | 3.37 | 3.4 | 3.34 | 13.79M |
| September 12, 2025 | 3.4 | 3.39 | 3.39 | 3.42 | 3.37 | 11.2M |
| September 11, 2025 | 3.4 | 3.4 | 3.4 | 3.41 | 3.34 | 15.17M |
| September 10, 2025 | 3.38 | 3.39 | 3.39 | 3.41 | 3.36 | 12.22M |
| September 09, 2025 | 3.37 | 3.37 | 3.37 | 3.39 | 3.34 | 13.39M |
| September 08, 2025 | 3.34 | 3.39 | 3.39 | 3.39 | 3.33 | 18.19M |
| September 05, 2025 | 3.3 | 3.33 | 3.33 | 3.34 | 3.28 | 13.68M |
| September 04, 2025 | 3.29 | 3.31 | 3.31 | 3.33 | 3.26 | 16.92M |
| September 03, 2025 | 3.34 | 3.28 | 3.28 | 3.35 | 3.26 | 16.27M |
| September 02, 2025 | 3.36 | 3.33 | 3.33 | 3.38 | 3.29 | 20.41M |
| September 01, 2025 | 3.35 | 3.36 | 3.36 | 3.39 | 3.32 | 36.48M |
| August 29, 2025 | 3.34 | 3.33 | 3.33 | 3.37 | 3.33 | 11.51M |
| August 28, 2025 | 3.36 | 3.34 | 3.34 | 3.4 | 3.27 | 18.02M |
| August 27, 2025 | 3.47 | 3.36 | 3.36 | 3.48 | 3.36 | 20.23M |
| August 26, 2025 | 3.43 | 3.48 | 3.48 | 3.49 | 3.41 | 19.92M |
| August 25, 2025 | 3.4 | 3.43 | 3.43 | 3.43 | 3.38 | 15.81M |
| August 22, 2025 | 3.41 | 3.4 | 3.4 | 3.42 | 3.36 | 17.52M |
| August 21, 2025 | 3.42 | 3.42 | 3.42 | 3.44 | 3.4 | 14.31M |
| August 20, 2025 | 3.36 | 3.42 | 3.42 | 3.42 | 3.36 | 17.44M |
| August 19, 2025 | 3.4 | 3.37 | 3.37 | 3.41 | 3.36 | 20.56M |
| August 18, 2025 | 3.36 | 3.4 | 3.4 | 3.43 | 3.34 | 23.64M |
| August 15, 2025 | 3.39 | 3.36 | 3.36 | 3.4 | 3.36 | 24.45M |
| August 14, 2025 | 3.41 | 3.38 | 3.38 | 3.42 | 3.37 | 22.34M |
| August 13, 2025 | 3.48 | 3.42 | 3.42 | 3.49 | 3.41 | 21.3M |
| August 12, 2025 | 3.42 | 3.41 | 3.41 | 3.45 | 3.4 | 20.49M |
| August 11, 2025 | 3.46 | 3.44 | 3.44 | 3.47 | 3.43 | 17.52M |
| August 08, 2025 | 3.46 | 3.48 | 3.48 | 3.49 | 3.42 | 11.4M |