3.83
-0.2(-4.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 4.03 | 3.83 | 3.83 | 4.07 | 3.83 | 31.65M |
| November 20, 2025 | 4.29 | 4.03 | 4.03 | 4.33 | 4.03 | 49.86M |
| November 19, 2025 | 4.25 | 4.24 | 4.24 | 4.4 | 4.24 | 67.2M |
| November 18, 2025 | 4.3 | 4.46 | 4.46 | 4.46 | 4.3 | 49.21M |
| November 17, 2025 | 4.38 | 4.25 | 4.25 | 4.38 | 4 | 85.44M |
| November 14, 2025 | 3.66 | 4.17 | 4.17 | 4.17 | 3.66 | 5.38M |
| November 13, 2025 | 3.88 | 3.97 | 3.97 | 3.97 | 3.88 | 12.36M |
| November 12, 2025 | 3.73 | 3.78 | 3.78 | 3.78 | 3.69 | 26.27M |
| November 11, 2025 | 3.62 | 3.67 | 3.67 | 3.67 | 3.6 | 18.73M |
| November 10, 2025 | 3.62 | 3.61 | 3.61 | 3.65 | 3.6 | 16.87M |
| November 07, 2025 | 3.66 | 3.64 | 3.64 | 3.69 | 3.62 | 16.35M |
| November 06, 2025 | 3.68 | 3.68 | 3.68 | 3.71 | 3.66 | 8.49M |
| November 05, 2025 | 3.69 | 3.69 | 3.69 | 3.75 | 3.64 | 11.65M |
| November 04, 2025 | 3.76 | 3.69 | 3.69 | 3.77 | 3.68 | 12.36M |
| November 03, 2025 | 3.72 | 3.76 | 3.76 | 3.79 | 3.7 | 19.34M |
| October 31, 2025 | 3.62 | 3.72 | 3.72 | 3.78 | 3.56 | 19.95M |
| October 30, 2025 | 3.7 | 3.61 | 3.61 | 3.7 | 3.58 | 12.38M |
| October 29, 2025 | 3.68 | 3.63 | 3.63 | 3.68 | 3.58 | 14.73M |
| October 28, 2025 | 3.72 | 3.68 | 3.68 | 3.72 | 3.68 | 11.77M |
| October 27, 2025 | 3.71 | 3.74 | 3.74 | 3.79 | 3.68 | 15.62M |
| October 24, 2025 | 3.7 | 3.69 | 3.69 | 3.74 | 3.68 | 13.73M |
| October 23, 2025 | 3.77 | 3.71 | 3.71 | 3.8 | 3.67 | 15.34M |
| October 22, 2025 | 3.68 | 3.75 | 3.75 | 3.8 | 3.67 | 19.19M |
| October 21, 2025 | 3.66 | 3.7 | 3.7 | 3.73 | 3.65 | 12.46M |
| October 20, 2025 | 3.53 | 3.7 | 3.7 | 3.72 | 3.53 | 23.22M |
| October 17, 2025 | 3.62 | 3.54 | 3.54 | 3.62 | 3.5 | 13.5M |
| October 16, 2025 | 3.68 | 3.62 | 3.62 | 3.68 | 3.58 | 14.33M |
| October 15, 2025 | 3.74 | 3.67 | 3.67 | 3.74 | 3.66 | 12.5M |
| October 14, 2025 | 3.73 | 3.71 | 3.71 | 3.8 | 3.66 | 17.82M |
| October 13, 2025 | 3.51 | 3.72 | 3.72 | 3.78 | 3.5 | 20.25M |
| October 10, 2025 | 3.68 | 3.62 | 3.62 | 3.73 | 3.6 | 19.47M |
| October 09, 2025 | 3.6 | 3.7 | 3.7 | 3.75 | 3.59 | 24.3M |
| September 30, 2025 | 3.61 | 3.59 | 3.59 | 3.63 | 3.5 | 24.93M |
| September 29, 2025 | 3.42 | 3.55 | 3.55 | 3.55 | 3.42 | 19.13M |
| September 26, 2025 | 3.4 | 3.38 | 3.38 | 3.43 | 3.37 | 11.54M |
| September 25, 2025 | 3.46 | 3.42 | 3.42 | 3.47 | 3.38 | 12.02M |
| September 24, 2025 | 3.5 | 3.46 | 3.46 | 3.5 | 3.45 | 9.63M |
| September 23, 2025 | 3.6 | 3.47 | 3.47 | 3.62 | 3.43 | 15.54M |
| September 22, 2025 | 3.59 | 3.55 | 3.55 | 3.6 | 3.54 | 17.31M |
| September 19, 2025 | 3.45 | 3.62 | 3.62 | 3.62 | 3.45 | 25.03M |
| September 18, 2025 | 3.53 | 3.45 | 3.45 | 3.58 | 3.42 | 25.16M |
| September 17, 2025 | 3.5 | 3.53 | 3.53 | 3.66 | 3.49 | 38.97M |
| September 16, 2025 | 3.32 | 3.49 | 3.49 | 3.49 | 3.32 | 22.4M |
| September 15, 2025 | 3.32 | 3.32 | 3.32 | 3.33 | 3.27 | 12.73M |
| September 12, 2025 | 3.33 | 3.32 | 3.32 | 3.36 | 3.3 | 12.69M |
| September 11, 2025 | 3.34 | 3.32 | 3.32 | 3.34 | 3.31 | 11.42M |
| September 10, 2025 | 3.33 | 3.35 | 3.35 | 3.4 | 3.33 | 13.94M |
| September 09, 2025 | 3.38 | 3.32 | 3.32 | 3.39 | 3.3 | 14.02M |
| September 08, 2025 | 3.41 | 3.39 | 3.39 | 3.42 | 3.38 | 11.78M |
| September 05, 2025 | 3.4 | 3.42 | 3.42 | 3.42 | 3.37 | 11.01M |
| September 04, 2025 | 3.43 | 3.39 | 3.39 | 3.45 | 3.38 | 12.6M |
| September 03, 2025 | 3.43 | 3.42 | 3.42 | 3.47 | 3.38 | 17.56M |
| September 02, 2025 | 3.35 | 3.43 | 3.43 | 3.46 | 3.34 | 21.17M |
| September 01, 2025 | 3.25 | 3.35 | 3.35 | 3.37 | 3.2 | 19.46M |
| August 29, 2025 | 3.24 | 3.25 | 3.25 | 3.33 | 3.17 | 17.25M |
| August 28, 2025 | 3.35 | 3.23 | 3.23 | 3.35 | 3.18 | 27.81M |
| August 27, 2025 | 3.41 | 3.35 | 3.35 | 3.42 | 3.35 | 15.82M |
| August 26, 2025 | 3.41 | 3.42 | 3.42 | 3.49 | 3.4 | 16.63M |
| August 25, 2025 | 3.39 | 3.39 | 3.39 | 3.47 | 3.35 | 31.04M |
| August 22, 2025 | 3.72 | 3.52 | 3.52 | 3.72 | 3.52 | 46.58M |