3.66
+0.17(+4.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 3.49 | 3.66 | 3.66 | 3.66 | 3.49 | 5.31M |
| October 17, 2025 | 3.58 | 3.49 | 3.49 | 3.58 | 3.47 | 1.58M |
| October 16, 2025 | 3.53 | 3.58 | 3.58 | 3.63 | 3.53 | 2.11M |
| October 15, 2025 | 3.53 | 3.53 | 3.53 | 3.54 | 3.46 | 1.2M |
| October 14, 2025 | 3.52 | 3.52 | 3.52 | 3.6 | 3.48 | 1.99M |
| October 13, 2025 | 3.4 | 3.47 | 3.47 | 3.5 | 3.39 | 1.68M |
| October 10, 2025 | 3.53 | 3.53 | 3.53 | 3.61 | 3.52 | 1.33M |
| October 09, 2025 | 3.63 | 3.55 | 3.55 | 3.64 | 3.53 | 2.13M |
| September 30, 2025 | 3.61 | 3.63 | 3.63 | 3.63 | 3.6 | 1.04M |
| September 29, 2025 | 3.6 | 3.61 | 3.61 | 3.65 | 3.55 | 2.55M |
| September 26, 2025 | 3.61 | 3.62 | 3.62 | 3.64 | 3.56 | 1.42M |
| September 25, 2025 | 3.62 | 3.57 | 3.57 | 3.63 | 3.56 | 1.28M |
| September 24, 2025 | 3.55 | 3.62 | 3.62 | 3.62 | 3.53 | 1.88M |
| September 23, 2025 | 3.58 | 3.55 | 3.55 | 3.62 | 3.44 | 3.07M |
| September 22, 2025 | 3.63 | 3.57 | 3.57 | 3.63 | 3.56 | 1.93M |
| September 19, 2025 | 3.77 | 3.62 | 3.62 | 3.77 | 3.6 | 2.72M |
| September 18, 2025 | 3.86 | 3.68 | 3.68 | 3.86 | 3.66 | 4.43M |
| September 17, 2025 | 3.74 | 3.83 | 3.83 | 3.85 | 3.73 | 3.84M |
| September 16, 2025 | 3.67 | 3.76 | 3.76 | 3.78 | 3.67 | 2.17M |
| September 15, 2025 | 3.74 | 3.67 | 3.67 | 3.77 | 3.66 | 3.58M |
| September 12, 2025 | 3.77 | 3.74 | 3.74 | 3.78 | 3.72 | 2.95M |
| September 11, 2025 | 3.77 | 3.78 | 3.78 | 3.83 | 3.74 | 3.48M |
| September 10, 2025 | 3.86 | 3.79 | 3.79 | 3.9 | 3.75 | 3.25M |
| September 09, 2025 | 3.72 | 3.85 | 3.85 | 3.9 | 3.71 | 4.03M |
| September 08, 2025 | 3.68 | 3.72 | 3.72 | 3.76 | 3.68 | 2.62M |
| September 05, 2025 | 3.61 | 3.68 | 3.68 | 3.69 | 3.58 | 2.35M |
| September 04, 2025 | 3.61 | 3.61 | 3.61 | 3.67 | 3.58 | 3.19M |
| September 03, 2025 | 3.73 | 3.61 | 3.61 | 3.76 | 3.56 | 4.25M |
| September 02, 2025 | 3.87 | 3.73 | 3.73 | 3.87 | 3.71 | 2.83M |
| September 01, 2025 | 3.77 | 3.79 | 3.79 | 3.85 | 3.74 | 3.08M |
| August 29, 2025 | 3.78 | 3.75 | 3.75 | 3.79 | 3.71 | 3.9M |
| August 28, 2025 | 3.72 | 3.8 | 3.8 | 3.82 | 3.7 | 4.36M |
| August 27, 2025 | 3.87 | 3.75 | 3.75 | 3.93 | 3.75 | 5.72M |
| August 26, 2025 | 3.8 | 3.85 | 3.85 | 3.94 | 3.75 | 6.43M |
| August 25, 2025 | 3.78 | 3.8 | 3.8 | 3.83 | 3.7 | 4.21M |
| August 22, 2025 | 3.8 | 3.78 | 3.78 | 3.81 | 3.74 | 2.72M |
| August 21, 2025 | 3.8 | 3.81 | 3.81 | 3.9 | 3.8 | 5.2M |
| August 20, 2025 | 3.78 | 3.82 | 3.82 | 3.82 | 3.78 | 2.07M |
| August 19, 2025 | 3.82 | 3.79 | 3.79 | 3.88 | 3.79 | 2.96M |
| August 18, 2025 | 3.88 | 3.84 | 3.84 | 3.88 | 3.79 | 4.95M |
| August 15, 2025 | 3.68 | 3.88 | 3.88 | 3.92 | 3.68 | 5.1M |
| August 14, 2025 | 3.78 | 3.74 | 3.74 | 3.82 | 3.74 | 3.55M |
| August 13, 2025 | 3.8 | 3.8 | 3.8 | 3.88 | 3.77 | 5.89M |
| August 12, 2025 | 3.85 | 3.82 | 3.82 | 3.86 | 3.75 | 5.59M |
| August 11, 2025 | 3.93 | 3.9 | 3.9 | 3.93 | 3.83 | 4.73M |
| August 08, 2025 | 3.88 | 3.93 | 3.93 | 3.96 | 3.85 | 3.88M |
| August 07, 2025 | 4 | 3.91 | 3.91 | 4 | 3.87 | 4.53M |
| August 06, 2025 | 3.97 | 3.99 | 3.99 | 4.01 | 3.93 | 3.5M |
| August 05, 2025 | 3.88 | 3.97 | 3.97 | 3.98 | 3.85 | 5.7M |
| August 04, 2025 | 3.9 | 3.9 | 3.9 | 4.03 | 3.84 | 6.39M |
| August 01, 2025 | 3.75 | 3.94 | 3.94 | 3.96 | 3.75 | 5.75M |
| July 31, 2025 | 3.81 | 3.77 | 3.77 | 3.88 | 3.76 | 5.41M |
| July 30, 2025 | 3.94 | 3.86 | 3.86 | 3.94 | 3.72 | 10.77M |
| July 29, 2025 | 4.11 | 3.92 | 3.92 | 4.17 | 3.92 | 8.03M |
| July 28, 2025 | 4.16 | 4.13 | 4.13 | 4.22 | 4.11 | 2.79M |
| July 25, 2025 | 4.12 | 4.15 | 4.15 | 4.25 | 4.08 | 4.65M |
| July 24, 2025 | 4.15 | 4.12 | 4.12 | 4.21 | 4.08 | 8.04M |
| July 23, 2025 | 4.36 | 4.2 | 4.2 | 4.4 | 4.2 | 8.81M |
| July 22, 2025 | 4.6 | 4.42 | 4.42 | 4.62 | 4.36 | 9.4M |
| July 21, 2025 | 4.37 | 4.59 | 4.59 | 4.59 | 4.37 | 5.37M |