3.28
+0.03(+0.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 3.27 | 3.25 | 3.25 | 3.28 | 3.23 | 83.95M |
| November 12, 2025 | 3.27 | 3.28 | 3.28 | 3.31 | 3.26 | 89.62M |
| November 11, 2025 | 3.27 | 3.27 | 3.27 | 3.28 | 3.26 | 48.36M |
| November 10, 2025 | 3.26 | 3.27 | 3.27 | 3.28 | 3.25 | 55.74M |
| November 07, 2025 | 3.27 | 3.27 | 3.27 | 3.3 | 3.25 | 51.1M |
| November 06, 2025 | 3.27 | 3.27 | 3.27 | 3.29 | 3.25 | 35.7M |
| November 05, 2025 | 3.28 | 3.27 | 3.27 | 3.3 | 3.26 | 52.14M |
| November 04, 2025 | 3.24 | 3.28 | 3.28 | 3.3 | 3.23 | 64.58M |
| November 03, 2025 | 3.21 | 3.24 | 3.24 | 3.25 | 3.2 | 47.12M |
| October 31, 2025 | 3.21 | 3.22 | 3.22 | 3.25 | 3.2 | 51.33M |
| October 30, 2025 | 3.2 | 3.19 | 3.19 | 3.23 | 3.19 | 38.81M |
| October 29, 2025 | 3.24 | 3.21 | 3.21 | 3.25 | 3.19 | 38.68M |
| October 28, 2025 | 3.27 | 3.24 | 3.24 | 3.29 | 3.23 | 43.37M |
| October 27, 2025 | 3.26 | 3.27 | 3.27 | 3.3 | 3.23 | 52.51M |
| October 24, 2025 | 3.3 | 3.27 | 3.27 | 3.31 | 3.25 | 66.46M |
| October 23, 2025 | 3.3 | 3.31 | 3.31 | 3.33 | 3.27 | 52.33M |
| October 22, 2025 | 3.27 | 3.31 | 3.31 | 3.31 | 3.26 | 50.32M |
| October 21, 2025 | 3.25 | 3.27 | 3.27 | 3.29 | 3.24 | 44.38M |
| October 20, 2025 | 3.23 | 3.26 | 3.26 | 3.27 | 3.2 | 53.3M |
| October 17, 2025 | 3.25 | 3.24 | 3.24 | 3.28 | 3.22 | 61.78M |
| October 16, 2025 | 3.23 | 3.26 | 3.26 | 3.28 | 3.22 | 55.86M |
| October 15, 2025 | 3.23 | 3.23 | 3.23 | 3.25 | 3.2 | 51.66M |
| October 14, 2025 | 3.17 | 3.23 | 3.23 | 3.23 | 3.15 | 71.75M |
| October 13, 2025 | 3.16 | 3.16 | 3.16 | 3.19 | 3.11 | 55.17M |
| October 10, 2025 | 3.13 | 3.17 | 3.17 | 3.19 | 3.13 | 46.76M |
| October 09, 2025 | 3.11 | 3.14 | 3.14 | 3.14 | 3.1 | 30.97M |
| September 30, 2025 | 3.16 | 3.11 | 3.11 | 3.16 | 3.11 | 43.74M |
| September 29, 2025 | 3.16 | 3.16 | 3.16 | 3.17 | 3.12 | 49.67M |
| September 26, 2025 | 3.13 | 3.15 | 3.15 | 3.15 | 3.12 | 29.11M |
| September 25, 2025 | 3.16 | 3.14 | 3.14 | 3.17 | 3.13 | 35.88M |
| September 24, 2025 | 3.17 | 3.17 | 3.17 | 3.21 | 3.16 | 43.5M |
| September 23, 2025 | 3.16 | 3.18 | 3.18 | 3.19 | 3.14 | 54.23M |
| September 22, 2025 | 3.17 | 3.17 | 3.17 | 3.18 | 3.14 | 32.11M |
| September 19, 2025 | 3.17 | 3.17 | 3.17 | 3.19 | 3.13 | 46.13M |
| September 18, 2025 | 3.25 | 3.17 | 3.17 | 3.26 | 3.16 | 56.55M |
| September 17, 2025 | 3.25 | 3.25 | 3.25 | 3.27 | 3.23 | 37.68M |
| September 16, 2025 | 3.24 | 3.24 | 3.24 | 3.27 | 3.23 | 40.53M |
| September 15, 2025 | 3.27 | 3.25 | 3.25 | 3.28 | 3.23 | 47.17M |
| September 12, 2025 | 3.31 | 3.28 | 3.28 | 3.32 | 3.26 | 40M |
| September 11, 2025 | 3.29 | 3.32 | 3.32 | 3.32 | 3.25 | 54.89M |
| September 10, 2025 | 3.27 | 3.29 | 3.29 | 3.31 | 3.26 | 47.42M |
| September 09, 2025 | 3.26 | 3.28 | 3.28 | 3.3 | 3.25 | 51.85M |
| September 08, 2025 | 3.27 | 3.25 | 3.25 | 3.29 | 3.24 | 35.23M |
| September 05, 2025 | 3.28 | 3.27 | 3.27 | 3.29 | 3.23 | 50.75M |
| September 04, 2025 | 3.28 | 3.29 | 3.29 | 3.31 | 3.23 | 56.45M |
| September 03, 2025 | 3.37 | 3.29 | 3.29 | 3.38 | 3.28 | 73.33M |
| September 02, 2025 | 3.35 | 3.38 | 3.38 | 3.39 | 3.33 | 119.17M |
| September 01, 2025 | 3.42 | 3.36 | 3.36 | 3.42 | 3.34 | 76.23M |
| August 29, 2025 | 3.4 | 3.42 | 3.42 | 3.48 | 3.39 | 66.17M |
| August 28, 2025 | 3.42 | 3.4 | 3.4 | 3.44 | 3.36 | 79.63M |
| August 27, 2025 | 3.5 | 3.44 | 3.44 | 3.51 | 3.44 | 55.35M |
| August 26, 2025 | 3.54 | 3.5 | 3.5 | 3.54 | 3.5 | 47.46M |
| August 25, 2025 | 3.5 | 3.54 | 3.54 | 3.57 | 3.49 | 59.31M |
| August 22, 2025 | 3.55 | 3.52 | 3.52 | 3.55 | 3.47 | 63.35M |
| August 21, 2025 | 3.49 | 3.54 | 3.54 | 3.56 | 3.46 | 58.57M |
| August 20, 2025 | 3.44 | 3.49 | 3.49 | 3.52 | 3.44 | 52.44M |
| August 19, 2025 | 3.47 | 3.45 | 3.45 | 3.47 | 3.44 | 31.83M |
| August 18, 2025 | 3.44 | 3.46 | 3.46 | 3.49 | 3.43 | 61.26M |
| August 15, 2025 | 3.47 | 3.45 | 3.45 | 3.47 | 3.4 | 54.3M |
| August 14, 2025 | 3.51 | 3.47 | 3.47 | 3.53 | 3.47 | 36.32M |