3.66
+0.02(+0.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 3.46 | 3.64 | 3.64 | 3.65 | 3.46 | 33.45M |
| November 12, 2025 | 3.5 | 3.53 | 3.53 | 3.53 | 3.47 | 26.07M |
| November 11, 2025 | 3.45 | 3.49 | 3.49 | 3.52 | 3.45 | 24.85M |
| November 10, 2025 | 3.45 | 3.45 | 3.45 | 3.48 | 3.41 | 21.03M |
| November 07, 2025 | 3.46 | 3.45 | 3.45 | 3.48 | 3.4 | 23.94M |
| November 06, 2025 | 3.44 | 3.48 | 3.48 | 3.48 | 3.37 | 23.23M |
| November 05, 2025 | 3.44 | 3.45 | 3.45 | 3.48 | 3.43 | 21.63M |
| November 04, 2025 | 3.45 | 3.46 | 3.46 | 3.51 | 3.41 | 27.38M |
| November 03, 2025 | 3.33 | 3.46 | 3.46 | 3.5 | 3.31 | 46.72M |
| October 31, 2025 | 3.21 | 3.33 | 3.33 | 3.35 | 3.21 | 33.64M |
| October 30, 2025 | 3.28 | 3.24 | 3.24 | 3.29 | 3.24 | 23.1M |
| October 29, 2025 | 3.33 | 3.27 | 3.27 | 3.33 | 3.23 | 21.08M |
| October 28, 2025 | 3.28 | 3.31 | 3.31 | 3.35 | 3.25 | 25.35M |
| October 27, 2025 | 3.33 | 3.26 | 3.26 | 3.33 | 3.22 | 23.09M |
| October 24, 2025 | 3.32 | 3.31 | 3.31 | 3.37 | 3.3 | 21.02M |
| October 23, 2025 | 3.31 | 3.32 | 3.32 | 3.34 | 3.24 | 20M |
| October 22, 2025 | 3.25 | 3.32 | 3.32 | 3.38 | 3.24 | 34.11M |
| October 21, 2025 | 3.19 | 3.26 | 3.26 | 3.26 | 3.16 | 26.23M |
| October 20, 2025 | 3.17 | 3.19 | 3.19 | 3.21 | 3.12 | 27.06M |
| October 17, 2025 | 3.21 | 3.15 | 3.15 | 3.23 | 3.11 | 28.18M |
| October 16, 2025 | 3.27 | 3.2 | 3.2 | 3.28 | 3.18 | 32.31M |
| October 15, 2025 | 3.17 | 3.25 | 3.25 | 3.25 | 3.12 | 32.39M |
| October 14, 2025 | 3.16 | 3.18 | 3.18 | 3.3 | 3.15 | 53.79M |
| October 13, 2025 | 3.07 | 3.16 | 3.16 | 3.19 | 2.95 | 45.7M |
| October 10, 2025 | 3.13 | 3.12 | 3.12 | 3.16 | 3.08 | 40.76M |
| October 09, 2025 | 3.15 | 3.13 | 3.13 | 3.2 | 2.96 | 68.84M |
| September 30, 2025 | 3.25 | 3.2 | 3.2 | 3.31 | 3.2 | 53.71M |
| September 29, 2025 | 3.41 | 3.21 | 3.21 | 3.41 | 3.13 | 92.36M |
| September 26, 2025 | 3.81 | 3.45 | 3.45 | 3.81 | 3.45 | 79.91M |
| September 25, 2025 | 3.99 | 3.83 | 3.83 | 4 | 3.81 | 47.35M |
| September 24, 2025 | 4 | 3.95 | 3.95 | 4.03 | 3.9 | 38.49M |
| September 23, 2025 | 4.11 | 4 | 4 | 4.29 | 3.89 | 52.15M |
| September 22, 2025 | 4.09 | 4.04 | 4.04 | 4.21 | 3.88 | 70.86M |
| September 19, 2025 | 3.91 | 4.13 | 4.13 | 4.26 | 3.91 | 54.64M |
| September 18, 2025 | 4.38 | 4.22 | 4.22 | 4.5 | 4.18 | 86.56M |
| September 17, 2025 | 4.3 | 4.3 | 4.3 | 4.4 | 4.15 | 113.78M |
| September 16, 2025 | 3.85 | 4.25 | 4.25 | 4.25 | 3.83 | 99.48M |
| September 15, 2025 | 3.85 | 3.86 | 3.86 | 3.89 | 3.8 | 23.38M |
| September 12, 2025 | 3.91 | 3.84 | 3.84 | 3.92 | 3.81 | 26.77M |
| September 11, 2025 | 3.89 | 3.88 | 3.88 | 3.91 | 3.76 | 40.58M |
| September 10, 2025 | 3.92 | 3.92 | 3.92 | 4.03 | 3.89 | 29.43M |
| September 09, 2025 | 4.03 | 3.93 | 3.93 | 4.03 | 3.91 | 35.59M |
| September 08, 2025 | 3.99 | 4.04 | 4.04 | 4.1 | 3.91 | 51.51M |
| September 05, 2025 | 3.83 | 3.99 | 3.99 | 4.01 | 3.79 | 51.57M |
| September 04, 2025 | 3.9 | 3.86 | 3.86 | 4.08 | 3.78 | 59.61M |
| September 03, 2025 | 3.79 | 3.94 | 3.94 | 4.03 | 3.76 | 70.65M |
| September 02, 2025 | 3.81 | 3.79 | 3.79 | 3.82 | 3.71 | 39.08M |
| September 01, 2025 | 3.73 | 3.82 | 3.82 | 3.86 | 3.64 | 50.04M |
| August 29, 2025 | 3.72 | 3.75 | 3.75 | 3.8 | 3.68 | 44.49M |
| August 28, 2025 | 3.78 | 3.7 | 3.7 | 3.82 | 3.56 | 70.36M |
| August 27, 2025 | 4 | 3.78 | 3.78 | 4.03 | 3.74 | 84.39M |
| August 26, 2025 | 4.13 | 4.01 | 4.01 | 4.17 | 4.01 | 79.39M |
| August 25, 2025 | 4.21 | 4.1 | 4.1 | 4.45 | 4.07 | 142.82M |
| August 22, 2025 | 3.89 | 4.21 | 4.21 | 4.21 | 3.84 | 144.66M |
| August 21, 2025 | 3.98 | 3.83 | 3.83 | 3.99 | 3.8 | 100.47M |
| August 20, 2025 | 3.64 | 3.96 | 3.96 | 3.96 | 3.63 | 82.88M |
| August 19, 2025 | 3.68 | 3.6 | 3.6 | 3.74 | 3.56 | 80.54M |
| August 18, 2025 | 3.77 | 3.74 | 3.74 | 3.83 | 3.69 | 94.72M |
| August 15, 2025 | 3.6 | 3.85 | 3.85 | 4.02 | 3.54 | 138.05M |
| August 14, 2025 | 3.5 | 3.77 | 3.77 | 3.87 | 3.44 | 166.91M |