3.92
-0.02(-0.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 3.74 | 3.94 | 3.94 | 3.98 | 3.74 | 20.14M |
| November 12, 2025 | 3.88 | 3.88 | 3.88 | 3.94 | 3.85 | 19.67M |
| November 11, 2025 | 3.82 | 3.88 | 3.88 | 3.88 | 3.81 | 14.7M |
| November 10, 2025 | 3.76 | 3.83 | 3.83 | 3.84 | 3.75 | 14.72M |
| November 07, 2025 | 3.74 | 3.77 | 3.77 | 3.79 | 3.72 | 12.87M |
| November 06, 2025 | 3.78 | 3.74 | 3.74 | 3.79 | 3.72 | 11.77M |
| November 05, 2025 | 3.68 | 3.78 | 3.78 | 3.79 | 3.67 | 17.38M |
| November 04, 2025 | 3.68 | 3.71 | 3.71 | 3.73 | 3.66 | 13.85M |
| November 03, 2025 | 3.65 | 3.69 | 3.69 | 3.69 | 3.64 | 12.68M |
| October 31, 2025 | 3.62 | 3.65 | 3.65 | 3.66 | 3.61 | 11.98M |
| October 30, 2025 | 3.65 | 3.62 | 3.62 | 3.69 | 3.61 | 13.51M |
| October 29, 2025 | 3.69 | 3.65 | 3.65 | 3.7 | 3.61 | 13.26M |
| October 28, 2025 | 3.68 | 3.69 | 3.69 | 3.72 | 3.66 | 12.68M |
| October 27, 2025 | 3.69 | 3.66 | 3.66 | 3.69 | 3.62 | 16.08M |
| October 24, 2025 | 3.75 | 3.69 | 3.69 | 3.77 | 3.68 | 17.19M |
| October 23, 2025 | 3.67 | 3.74 | 3.74 | 3.74 | 3.66 | 14.79M |
| October 22, 2025 | 3.71 | 3.68 | 3.68 | 3.74 | 3.67 | 20.22M |
| October 21, 2025 | 3.66 | 3.71 | 3.71 | 3.71 | 3.64 | 16.47M |
| October 20, 2025 | 3.64 | 3.65 | 3.65 | 3.67 | 3.62 | 14.32M |
| October 17, 2025 | 3.48 | 3.63 | 3.63 | 3.68 | 3.48 | 13.87M |
| October 16, 2025 | 3.63 | 3.61 | 3.61 | 3.67 | 3.59 | 11.88M |
| October 15, 2025 | 3.6 | 3.63 | 3.63 | 3.64 | 3.6 | 12.56M |
| October 14, 2025 | 3.58 | 3.6 | 3.6 | 3.63 | 3.58 | 17.64M |
| October 13, 2025 | 3.48 | 3.58 | 3.58 | 3.58 | 3.44 | 12.77M |
| October 10, 2025 | 3.48 | 3.57 | 3.57 | 3.57 | 3.46 | 17.23M |
| October 09, 2025 | 3.48 | 3.48 | 3.48 | 3.51 | 3.46 | 9.5M |
| September 30, 2025 | 3.53 | 3.48 | 3.48 | 3.54 | 3.48 | 8.65M |
| September 29, 2025 | 3.49 | 3.53 | 3.53 | 3.54 | 3.42 | 11.59M |
| September 26, 2025 | 3.41 | 3.49 | 3.49 | 3.51 | 3.4 | 14.26M |
| September 25, 2025 | 3.48 | 3.44 | 3.42 | 3.5 | 3.42 | 8.04M |
| September 24, 2025 | 3.43 | 3.48 | 3.46 | 3.48 | 3.38 | 9.22M |
| September 23, 2025 | 3.47 | 3.44 | 3.42 | 3.48 | 3.35 | 14.75M |
| September 22, 2025 | 3.52 | 3.47 | 3.45 | 3.53 | 3.44 | 12.13M |
| September 19, 2025 | 3.55 | 3.52 | 3.5 | 3.59 | 3.49 | 14.75M |
| September 18, 2025 | 3.64 | 3.56 | 3.54 | 3.64 | 3.51 | 18.01M |
| September 17, 2025 | 3.67 | 3.63 | 3.61 | 3.67 | 3.62 | 13.85M |
| September 16, 2025 | 3.61 | 3.65 | 3.63 | 3.65 | 3.59 | 13.74M |
| September 15, 2025 | 3.6 | 3.6 | 3.58 | 3.6 | 3.56 | 11.61M |
| September 12, 2025 | 3.62 | 3.59 | 3.59 | 3.62 | 3.58 | 13.77M |
| September 11, 2025 | 3.59 | 3.61 | 3.61 | 3.61 | 3.52 | 14.09M |
| September 10, 2025 | 3.57 | 3.58 | 3.58 | 3.59 | 3.54 | 11.52M |
| September 09, 2025 | 3.55 | 3.55 | 3.55 | 3.57 | 3.53 | 9.75M |
| September 08, 2025 | 3.51 | 3.56 | 3.56 | 3.56 | 3.51 | 12.79M |
| September 05, 2025 | 3.48 | 3.51 | 3.51 | 3.52 | 3.43 | 14.42M |
| September 04, 2025 | 3.43 | 3.47 | 3.47 | 3.51 | 3.43 | 18.16M |
| September 03, 2025 | 3.52 | 3.44 | 3.44 | 3.53 | 3.42 | 12.24M |
| September 02, 2025 | 3.51 | 3.52 | 3.52 | 3.52 | 3.45 | 17.23M |
| September 01, 2025 | 3.51 | 3.51 | 3.51 | 3.55 | 3.48 | 14.35M |
| August 29, 2025 | 3.49 | 3.5 | 3.5 | 3.53 | 3.48 | 16.73M |
| August 28, 2025 | 3.55 | 3.5 | 3.5 | 3.6 | 3.4 | 30.4M |
| August 27, 2025 | 3.7 | 3.57 | 3.57 | 3.7 | 3.56 | 21.28M |
| August 26, 2025 | 3.65 | 3.69 | 3.69 | 3.72 | 3.62 | 20.8M |
| August 25, 2025 | 3.66 | 3.66 | 3.66 | 3.68 | 3.64 | 15.25M |
| August 22, 2025 | 3.66 | 3.65 | 3.65 | 3.67 | 3.61 | 16.38M |
| August 21, 2025 | 3.59 | 3.66 | 3.66 | 3.69 | 3.59 | 14.53M |
| August 20, 2025 | 3.65 | 3.68 | 3.68 | 3.68 | 3.63 | 15.87M |
| August 19, 2025 | 3.63 | 3.66 | 3.66 | 3.67 | 3.61 | 14.53M |
| August 18, 2025 | 3.63 | 3.63 | 3.63 | 3.66 | 3.6 | 16.03M |
| August 15, 2025 | 3.59 | 3.63 | 3.63 | 3.64 | 3.58 | 11.91M |
| August 14, 2025 | 3.64 | 3.59 | 3.59 | 3.66 | 3.59 | 15.63M |