3.46
+0.02(+0.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 3.43 | 3.46 | 3.46 | 3.52 | 3.37 | 77.9M |
| November 13, 2025 | 3.37 | 3.44 | 3.44 | 3.44 | 3.37 | 49M |
| November 12, 2025 | 3.42 | 3.42 | 3.42 | 3.46 | 3.41 | 49.25M |
| November 11, 2025 | 3.42 | 3.42 | 3.42 | 3.44 | 3.38 | 44.03M |
| November 10, 2025 | 3.36 | 3.42 | 3.42 | 3.44 | 3.35 | 59.93M |
| November 07, 2025 | 3.37 | 3.36 | 3.36 | 3.4 | 3.35 | 37.76M |
| November 06, 2025 | 3.4 | 3.37 | 3.37 | 3.41 | 3.36 | 46.17M |
| November 05, 2025 | 3.38 | 3.41 | 3.41 | 3.44 | 3.37 | 53.38M |
| November 04, 2025 | 3.45 | 3.4 | 3.4 | 3.46 | 3.38 | 64.9M |
| November 03, 2025 | 3.42 | 3.46 | 3.46 | 3.48 | 3.37 | 92.23M |
| October 31, 2025 | 3.25 | 3.4 | 3.4 | 3.43 | 3.25 | 116.99M |
| October 30, 2025 | 3.32 | 3.24 | 3.24 | 3.32 | 3.24 | 61.73M |
| October 29, 2025 | 3.23 | 3.34 | 3.34 | 3.35 | 3.22 | 114.54M |
| October 28, 2025 | 3.17 | 3.2 | 3.2 | 3.22 | 3.15 | 34.74M |
| October 27, 2025 | 3.19 | 3.18 | 3.18 | 3.2 | 3.16 | 34.55M |
| October 24, 2025 | 3.22 | 3.18 | 3.18 | 3.25 | 3.17 | 30.5M |
| October 23, 2025 | 3.25 | 3.22 | 3.22 | 3.28 | 3.17 | 43.26M |
| October 22, 2025 | 3.25 | 3.27 | 3.27 | 3.3 | 3.23 | 45.74M |
| October 21, 2025 | 3.22 | 3.25 | 3.25 | 3.27 | 3.19 | 42.96M |
| October 20, 2025 | 3.27 | 3.23 | 3.23 | 3.3 | 3.2 | 46.59M |
| October 17, 2025 | 3.23 | 3.25 | 3.25 | 3.31 | 3.22 | 69.62M |
| October 16, 2025 | 3.23 | 3.23 | 3.23 | 3.29 | 3.2 | 60.75M |
| October 15, 2025 | 3.15 | 3.22 | 3.22 | 3.23 | 3.13 | 55.48M |
| October 14, 2025 | 3.15 | 3.16 | 3.16 | 3.19 | 3.14 | 40.81M |
| October 13, 2025 | 3.1 | 3.15 | 3.15 | 3.16 | 3.06 | 38.92M |
| October 10, 2025 | 3.16 | 3.19 | 3.19 | 3.23 | 3.13 | 68.18M |
| October 09, 2025 | 3.12 | 3.13 | 3.13 | 3.14 | 3.09 | 38.56M |
| September 30, 2025 | 3.11 | 3.09 | 3.09 | 3.12 | 3.07 | 34.4M |
| September 29, 2025 | 3.1 | 3.12 | 3.12 | 3.13 | 3.04 | 40.15M |
| September 26, 2025 | 3.14 | 3.11 | 3.11 | 3.17 | 3.09 | 43.89M |
| September 25, 2025 | 3.2 | 3.16 | 3.16 | 3.22 | 3.15 | 37.5M |
| September 24, 2025 | 3.2 | 3.21 | 3.21 | 3.22 | 3.17 | 41.14M |
| September 23, 2025 | 3.36 | 3.2 | 3.2 | 3.37 | 3.16 | 84.27M |
| September 22, 2025 | 3.37 | 3.38 | 3.38 | 3.4 | 3.33 | 38.15M |
| September 19, 2025 | 3.44 | 3.36 | 3.36 | 3.5 | 3.35 | 56.92M |
| September 18, 2025 | 3.55 | 3.43 | 3.43 | 3.56 | 3.4 | 96.26M |
| September 17, 2025 | 3.53 | 3.55 | 3.55 | 3.61 | 3.5 | 93.22M |
| September 16, 2025 | 3.45 | 3.52 | 3.52 | 3.54 | 3.45 | 74.81M |
| September 15, 2025 | 3.46 | 3.46 | 3.46 | 3.5 | 3.44 | 46.13M |
| September 12, 2025 | 3.43 | 3.47 | 3.47 | 3.5 | 3.42 | 66.76M |
| September 11, 2025 | 3.39 | 3.43 | 3.43 | 3.43 | 3.32 | 61.73M |
| September 10, 2025 | 3.4 | 3.41 | 3.41 | 3.46 | 3.38 | 42.91M |
| September 09, 2025 | 3.47 | 3.41 | 3.41 | 3.51 | 3.4 | 60.45M |
| September 08, 2025 | 3.48 | 3.49 | 3.49 | 3.53 | 3.46 | 60.45M |
| September 05, 2025 | 3.43 | 3.47 | 3.47 | 3.48 | 3.34 | 70.34M |
| September 04, 2025 | 3.42 | 3.44 | 3.44 | 3.49 | 3.4 | 82.8M |
| September 03, 2025 | 3.45 | 3.39 | 3.39 | 3.5 | 3.38 | 55.68M |
| September 02, 2025 | 3.52 | 3.45 | 3.45 | 3.52 | 3.41 | 70.51M |
| September 01, 2025 | 3.43 | 3.52 | 3.52 | 3.55 | 3.4 | 89.1M |
| August 29, 2025 | 3.45 | 3.43 | 3.43 | 3.47 | 3.4 | 56.52M |
| August 28, 2025 | 3.38 | 3.45 | 3.45 | 3.45 | 3.3 | 106.79M |
| August 27, 2025 | 3.6 | 3.4 | 3.4 | 3.61 | 3.4 | 150.08M |
| August 26, 2025 | 3.59 | 3.62 | 3.62 | 3.62 | 3.56 | 71.58M |
| August 25, 2025 | 3.62 | 3.6 | 3.6 | 3.63 | 3.56 | 83.04M |
| August 22, 2025 | 3.56 | 3.61 | 3.61 | 3.61 | 3.54 | 70.91M |
| August 21, 2025 | 3.65 | 3.58 | 3.58 | 3.67 | 3.57 | 104.5M |
| August 20, 2025 | 3.72 | 3.66 | 3.66 | 3.73 | 3.63 | 127.8M |
| August 19, 2025 | 3.72 | 3.76 | 3.76 | 3.85 | 3.71 | 144.19M |
| August 18, 2025 | 3.74 | 3.73 | 3.73 | 3.78 | 3.68 | 135.37M |
| August 15, 2025 | 3.7 | 3.76 | 3.76 | 3.77 | 3.66 | 126.84M |