3.74
-0.05(-1.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3.75 | 3.74 | 3.74 | 3.76 | 3.7 | 55.52M |
| November 06, 2025 | 3.84 | 3.79 | 3.79 | 3.84 | 3.78 | 37.75M |
| November 05, 2025 | 3.82 | 3.83 | 3.83 | 3.85 | 3.8 | 33.48M |
| November 04, 2025 | 3.85 | 3.83 | 3.83 | 3.85 | 3.81 | 33.23M |
| November 03, 2025 | 3.83 | 3.85 | 3.85 | 3.87 | 3.8 | 48.97M |
| October 31, 2025 | 3.73 | 3.82 | 3.82 | 3.83 | 3.72 | 55.53M |
| October 30, 2025 | 3.83 | 3.72 | 3.72 | 3.83 | 3.72 | 31.6M |
| October 29, 2025 | 3.75 | 3.77 | 3.77 | 3.78 | 3.73 | 31.2M |
| October 28, 2025 | 3.78 | 3.79 | 3.79 | 3.83 | 3.75 | 32.43M |
| October 27, 2025 | 3.8 | 3.77 | 3.77 | 3.8 | 3.75 | 30.25M |
| October 24, 2025 | 3.83 | 3.78 | 3.78 | 3.84 | 3.77 | 34.61M |
| October 23, 2025 | 3.83 | 3.83 | 3.83 | 3.85 | 3.78 | 40.39M |
| October 22, 2025 | 3.8 | 3.84 | 3.84 | 3.85 | 3.78 | 50.85M |
| October 21, 2025 | 3.75 | 3.8 | 3.8 | 3.81 | 3.73 | 42.35M |
| October 20, 2025 | 3.75 | 3.75 | 3.75 | 3.77 | 3.72 | 31.2M |
| October 17, 2025 | 3.81 | 3.73 | 3.73 | 3.85 | 3.73 | 52.44M |
| October 16, 2025 | 3.76 | 3.79 | 3.79 | 3.81 | 3.74 | 45.26M |
| October 15, 2025 | 3.71 | 3.76 | 3.76 | 3.78 | 3.7 | 42.15M |
| October 14, 2025 | 3.7 | 3.71 | 3.71 | 3.73 | 3.7 | 36.98M |
| October 13, 2025 | 3.68 | 3.7 | 3.7 | 3.71 | 3.62 | 35.88M |
| October 10, 2025 | 3.71 | 3.74 | 3.74 | 3.76 | 3.69 | 33.74M |
| October 09, 2025 | 3.69 | 3.72 | 3.72 | 3.72 | 3.67 | 39.63M |
| September 30, 2025 | 3.69 | 3.69 | 3.69 | 3.7 | 3.67 | 27.83M |
| September 29, 2025 | 3.67 | 3.69 | 3.69 | 3.7 | 3.6 | 36.3M |
| September 26, 2025 | 3.65 | 3.66 | 3.66 | 3.68 | 3.62 | 24.17M |
| September 25, 2025 | 3.7 | 3.66 | 3.66 | 3.71 | 3.65 | 30.13M |
| September 24, 2025 | 3.67 | 3.7 | 3.7 | 3.7 | 3.65 | 30.6M |
| September 23, 2025 | 3.74 | 3.67 | 3.67 | 3.75 | 3.62 | 46.26M |
| September 22, 2025 | 3.77 | 3.75 | 3.75 | 3.79 | 3.72 | 31.85M |
| September 19, 2025 | 3.87 | 3.75 | 3.75 | 3.87 | 3.73 | 44.08M |
| September 18, 2025 | 3.87 | 3.8 | 3.8 | 3.88 | 3.77 | 63.8M |
| September 17, 2025 | 3.9 | 3.87 | 3.87 | 3.93 | 3.84 | 52.18M |
| September 16, 2025 | 3.88 | 3.92 | 3.92 | 3.93 | 3.86 | 48.76M |
| September 15, 2025 | 3.89 | 3.87 | 3.87 | 3.9 | 3.86 | 38.27M |
| September 12, 2025 | 3.87 | 3.88 | 3.88 | 3.91 | 3.85 | 48.89M |
| September 11, 2025 | 3.83 | 3.87 | 3.87 | 3.88 | 3.76 | 53.43M |
| September 10, 2025 | 3.86 | 3.84 | 3.84 | 3.88 | 3.82 | 36.49M |
| September 09, 2025 | 3.91 | 3.84 | 3.84 | 3.92 | 3.82 | 44.97M |
| September 08, 2025 | 3.88 | 3.91 | 3.91 | 3.93 | 3.86 | 49.63M |
| September 05, 2025 | 3.84 | 3.88 | 3.88 | 3.89 | 3.79 | 54.3M |
| September 04, 2025 | 3.84 | 3.84 | 3.84 | 3.9 | 3.78 | 52.3M |
| September 03, 2025 | 3.92 | 3.83 | 3.83 | 3.94 | 3.82 | 44.66M |
| September 02, 2025 | 4 | 3.91 | 3.91 | 4 | 3.88 | 59.59M |
| September 01, 2025 | 3.94 | 4 | 4 | 4.02 | 3.91 | 62.27M |
| August 29, 2025 | 3.96 | 3.93 | 3.93 | 3.99 | 3.92 | 62.44M |
| August 28, 2025 | 4.04 | 3.97 | 3.97 | 4.08 | 3.88 | 109.77M |
| August 27, 2025 | 4.25 | 4.06 | 4.06 | 4.27 | 4.06 | 100.71M |
| August 26, 2025 | 4.27 | 4.24 | 4.24 | 4.28 | 4.23 | 62.2M |
| August 25, 2025 | 4.29 | 4.28 | 4.28 | 4.32 | 4.24 | 76.36M |
| August 22, 2025 | 4.28 | 4.27 | 4.27 | 4.29 | 4.2 | 67.25M |
| August 21, 2025 | 4.33 | 4.27 | 4.27 | 4.36 | 4.25 | 69.76M |
| August 20, 2025 | 4.31 | 4.31 | 4.31 | 4.35 | 4.23 | 77.12M |
| August 19, 2025 | 4.25 | 4.33 | 4.33 | 4.44 | 4.24 | 124.31M |
| August 18, 2025 | 4.2 | 4.27 | 4.27 | 4.29 | 4.18 | 85.46M |
| August 15, 2025 | 4.18 | 4.2 | 4.2 | 4.22 | 4.15 | 65.85M |
| August 14, 2025 | 4.26 | 4.18 | 4.18 | 4.28 | 4.16 | 75.38M |
| August 13, 2025 | 4.22 | 4.26 | 4.26 | 4.28 | 4.17 | 86.33M |
| August 12, 2025 | 4.22 | 4.24 | 4.24 | 4.41 | 4.2 | 101.05M |
| August 11, 2025 | 4.18 | 4.21 | 4.21 | 4.22 | 4.15 | 86.67M |
| August 08, 2025 | 4.14 | 4.16 | 4.16 | 4.23 | 4.1 | 87.33M |