3.71
-0.22(-5.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 3.9 | 3.71 | 3.71 | 3.96 | 3.7 | 28.2M |
| November 20, 2025 | 4 | 3.93 | 3.93 | 4.01 | 3.88 | 16.19M |
| November 19, 2025 | 4.06 | 3.99 | 3.99 | 4.09 | 3.97 | 13.09M |
| November 18, 2025 | 4.12 | 4.06 | 4.06 | 4.14 | 4.03 | 16.37M |
| November 17, 2025 | 4.17 | 4.13 | 4.13 | 4.18 | 4.11 | 12.97M |
| November 14, 2025 | 3.97 | 4.16 | 4.16 | 4.19 | 3.97 | 20.49M |
| November 13, 2025 | 4.1 | 4.12 | 4.12 | 4.12 | 4.04 | 15.65M |
| November 12, 2025 | 4.08 | 4.08 | 4.08 | 4.1 | 4.05 | 12.89M |
| November 11, 2025 | 4.04 | 4.07 | 4.07 | 4.08 | 4.02 | 12.37M |
| November 10, 2025 | 4 | 4.05 | 4.05 | 4.06 | 4 | 14.77M |
| November 07, 2025 | 3.97 | 3.99 | 3.99 | 4 | 3.96 | 9.65M |
| November 06, 2025 | 4.03 | 3.99 | 3.99 | 4.04 | 3.97 | 10.95M |
| November 05, 2025 | 3.98 | 4.04 | 4.04 | 4.05 | 3.95 | 12.2M |
| November 04, 2025 | 4 | 4 | 4 | 4 | 3.95 | 11.19M |
| November 03, 2025 | 3.97 | 4.01 | 4.01 | 4.01 | 3.95 | 13.37M |
| October 31, 2025 | 3.9 | 3.97 | 3.97 | 3.98 | 3.88 | 17.04M |
| October 30, 2025 | 3.95 | 3.88 | 3.88 | 3.95 | 3.88 | 13.66M |
| October 29, 2025 | 4.02 | 3.93 | 3.93 | 4.02 | 3.9 | 19.96M |
| October 28, 2025 | 4.05 | 4.02 | 4.02 | 4.06 | 4.01 | 15.3M |
| October 27, 2025 | 4.09 | 4.08 | 4.08 | 4.1 | 4.03 | 14.58M |
| October 24, 2025 | 4.15 | 4.07 | 4.07 | 4.17 | 4.07 | 15.92M |
| October 23, 2025 | 4.12 | 4.15 | 4.15 | 4.16 | 4.1 | 15.07M |
| October 22, 2025 | 4.11 | 4.13 | 4.13 | 4.15 | 4.06 | 23.41M |
| October 21, 2025 | 4.02 | 4.1 | 4.1 | 4.11 | 3.99 | 15.3M |
| October 20, 2025 | 3.96 | 4.02 | 4.02 | 4.02 | 3.95 | 12.24M |
| October 17, 2025 | 4 | 3.94 | 3.94 | 4.04 | 3.93 | 14.71M |
| October 16, 2025 | 4.03 | 4 | 4 | 4.05 | 3.98 | 14.68M |
| October 15, 2025 | 3.93 | 4 | 4 | 4.01 | 3.91 | 16.8M |
| October 14, 2025 | 3.94 | 3.93 | 3.93 | 4 | 3.9 | 14.72M |
| October 13, 2025 | 3.84 | 3.94 | 3.94 | 3.95 | 3.72 | 15.99M |
| October 10, 2025 | 3.94 | 3.96 | 3.96 | 4 | 3.91 | 15.07M |
| October 09, 2025 | 3.94 | 3.94 | 3.94 | 3.95 | 3.87 | 13.82M |
| September 30, 2025 | 3.96 | 3.93 | 3.93 | 3.96 | 3.92 | 10.63M |
| September 29, 2025 | 3.93 | 3.93 | 3.93 | 3.94 | 3.82 | 13.17M |
| September 26, 2025 | 3.92 | 3.92 | 3.92 | 3.97 | 3.87 | 12.07M |
| September 25, 2025 | 3.97 | 3.93 | 3.93 | 4.01 | 3.91 | 13.1M |
| September 24, 2025 | 3.94 | 3.98 | 3.98 | 3.98 | 3.91 | 13M |
| September 23, 2025 | 4.02 | 3.95 | 3.95 | 4.02 | 3.85 | 22.18M |
| September 22, 2025 | 4.09 | 4.01 | 4.01 | 4.1 | 3.97 | 22.63M |
| September 19, 2025 | 4.2 | 4.12 | 4.12 | 4.22 | 4.06 | 27.97M |
| September 18, 2025 | 4.35 | 4.22 | 4.22 | 4.36 | 4.17 | 34M |
| September 17, 2025 | 4.3 | 4.36 | 4.36 | 4.41 | 4.26 | 34.53M |
| September 16, 2025 | 4.22 | 4.32 | 4.32 | 4.36 | 4.19 | 33.29M |
| September 15, 2025 | 4.22 | 4.21 | 4.21 | 4.24 | 4.16 | 16.3M |
| September 12, 2025 | 4.28 | 4.23 | 4.23 | 4.28 | 4.21 | 16.82M |
| September 11, 2025 | 4.17 | 4.25 | 4.25 | 4.25 | 4.11 | 21.76M |
| September 10, 2025 | 4.21 | 4.18 | 4.18 | 4.22 | 4.15 | 14.95M |
| September 09, 2025 | 4.25 | 4.2 | 4.2 | 4.31 | 4.17 | 23.75M |
| September 08, 2025 | 4.16 | 4.27 | 4.27 | 4.32 | 4.16 | 31.43M |
| September 05, 2025 | 4.14 | 4.17 | 4.17 | 4.18 | 4.04 | 23.6M |
| September 04, 2025 | 4.15 | 4.14 | 4.14 | 4.21 | 4.08 | 23.18M |
| September 03, 2025 | 4.25 | 4.12 | 4.12 | 4.26 | 4.11 | 21M |
| September 02, 2025 | 4.32 | 4.23 | 4.23 | 4.32 | 4.19 | 26.54M |
| September 01, 2025 | 4.27 | 4.32 | 4.32 | 4.35 | 4.24 | 22.7M |
| August 29, 2025 | 4.38 | 4.28 | 4.28 | 4.38 | 4.27 | 25.81M |
| August 28, 2025 | 4.31 | 4.37 | 4.37 | 4.38 | 4.17 | 47.06M |
| August 27, 2025 | 4.55 | 4.32 | 4.32 | 4.55 | 4.31 | 54.75M |
| August 26, 2025 | 4.56 | 4.54 | 4.54 | 4.61 | 4.53 | 41.42M |
| August 25, 2025 | 4.62 | 4.59 | 4.59 | 4.66 | 4.56 | 52.38M |
| August 22, 2025 | 4.68 | 4.63 | 4.63 | 4.7 | 4.56 | 60.97M |