3.69
-0.04(-1.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3.72 | 3.69 | 3.69 | 3.75 | 3.69 | 47.26M |
| November 06, 2025 | 3.79 | 3.73 | 3.73 | 3.8 | 3.72 | 46.38M |
| November 05, 2025 | 3.71 | 3.78 | 3.78 | 3.79 | 3.7 | 54.55M |
| November 04, 2025 | 3.76 | 3.75 | 3.75 | 3.78 | 3.71 | 48.48M |
| November 03, 2025 | 3.73 | 3.78 | 3.78 | 3.78 | 3.73 | 55.08M |
| October 31, 2025 | 3.69 | 3.75 | 3.75 | 3.78 | 3.69 | 60.29M |
| October 30, 2025 | 3.8 | 3.75 | 3.75 | 3.83 | 3.75 | 80.8M |
| October 29, 2025 | 3.83 | 3.83 | 3.83 | 3.85 | 3.78 | 97.67M |
| October 28, 2025 | 3.91 | 3.85 | 3.85 | 3.93 | 3.84 | 132.27M |
| October 27, 2025 | 3.95 | 3.96 | 3.96 | 4.05 | 3.9 | 156.29M |
| October 24, 2025 | 4.11 | 4.08 | 4.08 | 4.25 | 3.91 | 284.71M |
| October 23, 2025 | 4.46 | 4.2 | 4.2 | 4.72 | 4.13 | 373.88M |
| October 22, 2025 | 4.4 | 4.46 | 4.46 | 4.46 | 4.32 | 199.73M |
| October 21, 2025 | 3.83 | 4.05 | 4.05 | 4.05 | 3.81 | 85.34M |
| October 20, 2025 | 3.5 | 3.68 | 3.68 | 3.7 | 3.49 | 42.13M |
| October 17, 2025 | 3.56 | 3.51 | 3.51 | 3.58 | 3.5 | 24.99M |
| October 16, 2025 | 3.64 | 3.57 | 3.57 | 3.65 | 3.56 | 32.29M |
| October 15, 2025 | 3.64 | 3.65 | 3.65 | 3.68 | 3.6 | 32.06M |
| October 14, 2025 | 3.63 | 3.65 | 3.65 | 3.72 | 3.62 | 43.67M |
| October 13, 2025 | 3.56 | 3.62 | 3.62 | 3.63 | 3.49 | 31.17M |
| October 10, 2025 | 3.65 | 3.68 | 3.68 | 3.71 | 3.62 | 36.27M |
| October 09, 2025 | 3.69 | 3.67 | 3.67 | 3.69 | 3.63 | 34.01M |
| September 30, 2025 | 3.57 | 3.59 | 3.59 | 3.61 | 3.57 | 21.84M |
| September 29, 2025 | 3.58 | 3.57 | 3.57 | 3.59 | 3.5 | 31.46M |
| September 26, 2025 | 3.64 | 3.59 | 3.59 | 3.65 | 3.58 | 30.44M |
| September 25, 2025 | 3.7 | 3.64 | 3.64 | 3.73 | 3.63 | 40.65M |
| September 24, 2025 | 3.58 | 3.74 | 3.74 | 3.78 | 3.53 | 64.96M |
| September 23, 2025 | 3.74 | 3.59 | 3.59 | 3.77 | 3.54 | 76.2M |
| September 22, 2025 | 3.95 | 3.78 | 3.78 | 3.95 | 3.75 | 99.9M |
| September 19, 2025 | 4.05 | 4 | 4 | 4.18 | 3.98 | 122.67M |
| September 18, 2025 | 3.97 | 4.1 | 4.1 | 4.3 | 3.95 | 229.48M |
| September 17, 2025 | 3.87 | 3.92 | 3.92 | 3.99 | 3.83 | 90.08M |
| September 16, 2025 | 3.9 | 3.92 | 3.92 | 3.92 | 3.86 | 75.71M |
| September 15, 2025 | 3.84 | 3.9 | 3.9 | 3.91 | 3.78 | 70.76M |
| September 12, 2025 | 3.73 | 3.84 | 3.84 | 3.91 | 3.71 | 95.76M |
| September 11, 2025 | 3.68 | 3.74 | 3.74 | 3.74 | 3.63 | 42.91M |
| September 10, 2025 | 3.66 | 3.67 | 3.67 | 3.7 | 3.63 | 26.67M |
| September 09, 2025 | 3.73 | 3.67 | 3.67 | 3.74 | 3.66 | 36.68M |
| September 08, 2025 | 3.77 | 3.74 | 3.74 | 3.78 | 3.71 | 32.74M |
| September 05, 2025 | 3.67 | 3.77 | 3.77 | 3.77 | 3.64 | 40.98M |
| September 04, 2025 | 3.7 | 3.67 | 3.67 | 3.74 | 3.61 | 48.3M |
| September 03, 2025 | 3.82 | 3.71 | 3.71 | 3.89 | 3.69 | 61.77M |
| September 02, 2025 | 3.83 | 3.82 | 3.82 | 3.87 | 3.76 | 59.52M |
| September 01, 2025 | 3.79 | 3.83 | 3.83 | 3.87 | 3.77 | 50.9M |
| August 29, 2025 | 3.82 | 3.78 | 3.78 | 3.85 | 3.77 | 45.3M |
| August 28, 2025 | 3.84 | 3.85 | 3.85 | 3.9 | 3.7 | 88.28M |
| August 27, 2025 | 4.02 | 3.87 | 3.87 | 4.02 | 3.86 | 119.32M |
| August 26, 2025 | 4.04 | 4.05 | 4.05 | 4.09 | 3.94 | 119.22M |
| August 25, 2025 | 3.95 | 4.04 | 4.04 | 4.08 | 3.93 | 130.26M |
| August 22, 2025 | 3.89 | 3.95 | 3.95 | 4.02 | 3.88 | 99.96M |
| August 21, 2025 | 3.91 | 3.92 | 3.92 | 3.98 | 3.89 | 88.62M |
| August 20, 2025 | 3.87 | 3.91 | 3.91 | 3.91 | 3.82 | 63.06M |
| August 19, 2025 | 3.89 | 3.9 | 3.9 | 3.93 | 3.84 | 71.98M |
| August 18, 2025 | 3.78 | 3.89 | 3.89 | 3.91 | 3.75 | 84.4M |
| August 15, 2025 | 3.72 | 3.78 | 3.78 | 3.79 | 3.71 | 45.11M |
| August 14, 2025 | 3.88 | 3.73 | 3.73 | 3.88 | 3.73 | 82.78M |
| August 13, 2025 | 3.9 | 3.87 | 3.87 | 3.92 | 3.86 | 56.8M |
| August 12, 2025 | 3.96 | 3.89 | 3.89 | 3.96 | 3.88 | 62.16M |
| August 11, 2025 | 4 | 3.96 | 3.96 | 4.01 | 3.9 | 100.9M |
| August 08, 2025 | 3.83 | 3.98 | 3.98 | 4.05 | 3.79 | 182.18M |