3.93
-0.03(-0.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3.93 | 3.93 | 3.93 | 3.95 | 3.92 | 17.03M |
| November 06, 2025 | 3.95 | 3.96 | 3.96 | 3.98 | 3.92 | 22.25M |
| November 05, 2025 | 3.87 | 3.95 | 3.95 | 3.96 | 3.84 | 26.08M |
| November 04, 2025 | 3.89 | 3.89 | 3.89 | 3.94 | 3.86 | 22.77M |
| November 03, 2025 | 3.82 | 3.89 | 3.89 | 3.92 | 3.8 | 25.46M |
| October 31, 2025 | 3.77 | 3.82 | 3.82 | 3.84 | 3.75 | 20.75M |
| October 30, 2025 | 3.76 | 3.77 | 3.77 | 3.82 | 3.75 | 20.32M |
| October 29, 2025 | 3.76 | 3.76 | 3.76 | 3.78 | 3.72 | 18.09M |
| October 28, 2025 | 3.78 | 3.78 | 3.78 | 3.83 | 3.76 | 14.95M |
| October 27, 2025 | 3.83 | 3.79 | 3.79 | 3.85 | 3.75 | 18.78M |
| October 24, 2025 | 3.85 | 3.82 | 3.82 | 3.87 | 3.81 | 14.47M |
| October 23, 2025 | 3.81 | 3.84 | 3.84 | 3.85 | 3.78 | 17.58M |
| October 22, 2025 | 3.81 | 3.84 | 3.84 | 3.92 | 3.78 | 23.09M |
| October 21, 2025 | 3.72 | 3.8 | 3.8 | 3.81 | 3.71 | 20.85M |
| October 20, 2025 | 3.7 | 3.73 | 3.73 | 3.74 | 3.69 | 18.9M |
| October 17, 2025 | 3.79 | 3.66 | 3.66 | 3.8 | 3.66 | 29M |
| October 16, 2025 | 3.85 | 3.81 | 3.81 | 3.86 | 3.78 | 19.9M |
| October 15, 2025 | 3.8 | 3.86 | 3.86 | 3.87 | 3.79 | 24.26M |
| October 14, 2025 | 3.87 | 3.8 | 3.8 | 3.92 | 3.77 | 33.72M |
| October 13, 2025 | 3.79 | 3.85 | 3.85 | 3.9 | 3.71 | 40.28M |
| October 10, 2025 | 3.91 | 3.93 | 3.93 | 4.01 | 3.9 | 33.55M |
| October 09, 2025 | 3.92 | 3.93 | 3.93 | 3.93 | 3.83 | 37.19M |
| September 30, 2025 | 3.97 | 3.92 | 3.92 | 3.99 | 3.9 | 36.35M |
| September 29, 2025 | 4 | 3.99 | 3.99 | 4.06 | 3.94 | 51.46M |
| September 26, 2025 | 3.91 | 3.92 | 3.92 | 4.14 | 3.85 | 66.51M |
| September 25, 2025 | 4.03 | 3.91 | 3.91 | 4.06 | 3.88 | 63.72M |
| September 24, 2025 | 4.03 | 4.02 | 4.02 | 4.06 | 3.94 | 66.4M |
| September 23, 2025 | 4.15 | 4.05 | 4.05 | 4.16 | 3.97 | 134.78M |
| September 22, 2025 | 3.83 | 4.19 | 4.19 | 4.19 | 3.81 | 51.61M |
| September 19, 2025 | 3.87 | 3.81 | 3.81 | 3.9 | 3.77 | 27.98M |
| September 18, 2025 | 4 | 3.89 | 3.89 | 4.03 | 3.86 | 31M |
| September 17, 2025 | 3.97 | 4 | 4 | 4.03 | 3.95 | 29.56M |
| September 16, 2025 | 3.87 | 3.98 | 3.98 | 4 | 3.87 | 37.31M |
| September 15, 2025 | 3.83 | 3.86 | 3.86 | 3.9 | 3.82 | 18.18M |
| September 12, 2025 | 3.89 | 3.82 | 3.82 | 3.89 | 3.81 | 17.62M |
| September 11, 2025 | 3.87 | 3.88 | 3.88 | 3.88 | 3.79 | 21.41M |
| September 10, 2025 | 3.88 | 3.85 | 3.85 | 3.94 | 3.85 | 25.56M |
| September 09, 2025 | 3.81 | 3.89 | 3.89 | 3.93 | 3.78 | 37.39M |
| September 08, 2025 | 3.81 | 3.82 | 3.82 | 3.83 | 3.76 | 24.32M |
| September 05, 2025 | 3.67 | 3.8 | 3.8 | 3.8 | 3.64 | 34.54M |
| September 04, 2025 | 3.66 | 3.67 | 3.67 | 3.71 | 3.6 | 23.19M |
| September 03, 2025 | 3.7 | 3.65 | 3.65 | 3.77 | 3.64 | 22.72M |
| September 02, 2025 | 3.66 | 3.69 | 3.69 | 3.7 | 3.59 | 25.22M |
| September 01, 2025 | 3.68 | 3.68 | 3.68 | 3.72 | 3.64 | 23.56M |
| August 29, 2025 | 3.76 | 3.69 | 3.69 | 3.77 | 3.67 | 26.88M |
| August 28, 2025 | 3.75 | 3.79 | 3.79 | 3.8 | 3.65 | 31.71M |
| August 27, 2025 | 3.84 | 3.75 | 3.75 | 3.89 | 3.75 | 30.05M |
| August 26, 2025 | 3.82 | 3.84 | 3.84 | 3.86 | 3.78 | 24.62M |
| August 25, 2025 | 3.86 | 3.83 | 3.83 | 3.86 | 3.77 | 39.61M |
| August 22, 2025 | 3.81 | 3.85 | 3.85 | 3.96 | 3.76 | 53.29M |
| August 21, 2025 | 3.83 | 3.75 | 3.75 | 3.83 | 3.73 | 28.77M |
| August 20, 2025 | 3.69 | 3.82 | 3.82 | 3.84 | 3.66 | 51.43M |
| August 19, 2025 | 3.63 | 3.69 | 3.69 | 3.69 | 3.58 | 28.83M |
| August 18, 2025 | 3.6 | 3.62 | 3.62 | 3.66 | 3.6 | 19M |
| August 15, 2025 | 3.56 | 3.6 | 3.6 | 3.63 | 3.56 | 17.22M |
| August 14, 2025 | 3.7 | 3.57 | 3.57 | 3.72 | 3.56 | 30.16M |
| August 13, 2025 | 3.65 | 3.69 | 3.69 | 3.74 | 3.63 | 26.48M |
| August 12, 2025 | 3.64 | 3.63 | 3.63 | 3.66 | 3.62 | 13.28M |
| August 11, 2025 | 3.62 | 3.64 | 3.64 | 3.65 | 3.59 | 14.68M |
| August 08, 2025 | 3.63 | 3.62 | 3.62 | 3.63 | 3.58 | 14.02M |