3.65
+0.03(+0.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 3.45 | 3.62 | 3.62 | 3.63 | 3.45 | 23.02M |
| November 12, 2025 | 3.56 | 3.57 | 3.57 | 3.6 | 3.55 | 19.01M |
| November 11, 2025 | 3.53 | 3.56 | 3.56 | 3.58 | 3.51 | 20.78M |
| November 10, 2025 | 3.47 | 3.54 | 3.54 | 3.55 | 3.46 | 22.69M |
| November 07, 2025 | 3.45 | 3.46 | 3.46 | 3.48 | 3.44 | 16.01M |
| November 06, 2025 | 3.48 | 3.45 | 3.45 | 3.49 | 3.43 | 15.35M |
| November 05, 2025 | 3.45 | 3.48 | 3.48 | 3.5 | 3.43 | 18.62M |
| November 04, 2025 | 3.46 | 3.46 | 3.46 | 3.47 | 3.43 | 20.96M |
| November 03, 2025 | 3.41 | 3.46 | 3.46 | 3.48 | 3.4 | 26.27M |
| October 31, 2025 | 3.33 | 3.4 | 3.4 | 3.41 | 3.32 | 24.37M |
| October 30, 2025 | 3.34 | 3.32 | 3.32 | 3.38 | 3.32 | 17.61M |
| October 29, 2025 | 3.37 | 3.33 | 3.33 | 3.37 | 3.32 | 14.43M |
| October 28, 2025 | 3.35 | 3.37 | 3.37 | 3.4 | 3.34 | 15.93M |
| October 27, 2025 | 3.37 | 3.35 | 3.35 | 3.39 | 3.32 | 17.05M |
| October 24, 2025 | 3.41 | 3.35 | 3.35 | 3.43 | 3.34 | 18.14M |
| October 23, 2025 | 3.41 | 3.41 | 3.41 | 3.43 | 3.35 | 18.52M |
| October 22, 2025 | 3.38 | 3.41 | 3.41 | 3.43 | 3.36 | 22.47M |
| October 21, 2025 | 3.27 | 3.38 | 3.38 | 3.39 | 3.26 | 26.04M |
| October 20, 2025 | 3.25 | 3.28 | 3.28 | 3.29 | 3.24 | 17.42M |
| October 17, 2025 | 3.26 | 3.24 | 3.24 | 3.3 | 3.22 | 22.24M |
| October 16, 2025 | 3.26 | 3.26 | 3.26 | 3.3 | 3.24 | 17.14M |
| October 15, 2025 | 3.23 | 3.26 | 3.26 | 3.28 | 3.22 | 20.58M |
| October 14, 2025 | 3.23 | 3.22 | 3.22 | 3.3 | 3.21 | 21.02M |
| October 13, 2025 | 3.19 | 3.22 | 3.22 | 3.23 | 3.14 | 20.68M |
| October 10, 2025 | 3.22 | 3.25 | 3.25 | 3.28 | 3.2 | 18.39M |
| October 09, 2025 | 3.26 | 3.23 | 3.23 | 3.27 | 3.21 | 15.58M |
| September 30, 2025 | 3.24 | 3.25 | 3.25 | 3.27 | 3.22 | 13.05M |
| September 29, 2025 | 3.2 | 3.23 | 3.23 | 3.24 | 3.15 | 17.97M |
| September 26, 2025 | 3.19 | 3.21 | 3.21 | 3.23 | 3.15 | 16.23M |
| September 25, 2025 | 3.24 | 3.21 | 3.21 | 3.27 | 3.19 | 16.56M |
| September 24, 2025 | 3.19 | 3.25 | 3.25 | 3.25 | 3.17 | 18.51M |
| September 23, 2025 | 3.28 | 3.19 | 3.19 | 3.3 | 3.12 | 23.79M |
| September 22, 2025 | 3.33 | 3.3 | 3.3 | 3.36 | 3.27 | 17.03M |
| September 19, 2025 | 3.42 | 3.33 | 3.33 | 3.44 | 3.32 | 22.12M |
| September 18, 2025 | 3.46 | 3.4 | 3.4 | 3.49 | 3.36 | 29.85M |
| September 17, 2025 | 3.49 | 3.46 | 3.46 | 3.5 | 3.43 | 23.13M |
| September 16, 2025 | 3.45 | 3.49 | 3.49 | 3.49 | 3.43 | 21.94M |
| September 15, 2025 | 3.42 | 3.45 | 3.45 | 3.46 | 3.4 | 22.71M |
| September 12, 2025 | 3.4 | 3.42 | 3.42 | 3.44 | 3.38 | 25.77M |
| September 11, 2025 | 3.4 | 3.4 | 3.4 | 3.41 | 3.33 | 24.18M |
| September 10, 2025 | 3.42 | 3.4 | 3.4 | 3.47 | 3.38 | 24.85M |
| September 09, 2025 | 3.38 | 3.42 | 3.42 | 3.51 | 3.36 | 39.11M |
| September 08, 2025 | 3.36 | 3.39 | 3.39 | 3.41 | 3.35 | 20.85M |
| September 05, 2025 | 3.33 | 3.37 | 3.37 | 3.37 | 3.27 | 22.25M |
| September 04, 2025 | 3.3 | 3.32 | 3.32 | 3.37 | 3.28 | 27.32M |
| September 03, 2025 | 3.36 | 3.3 | 3.3 | 3.39 | 3.29 | 21.91M |
| September 02, 2025 | 3.4 | 3.36 | 3.36 | 3.41 | 3.32 | 23.61M |
| September 01, 2025 | 3.3 | 3.4 | 3.4 | 3.4 | 3.3 | 27.82M |
| August 29, 2025 | 3.38 | 3.33 | 3.33 | 3.39 | 3.32 | 29.04M |
| August 28, 2025 | 3.42 | 3.4 | 3.4 | 3.47 | 3.24 | 54.9M |
| August 27, 2025 | 3.6 | 3.45 | 3.45 | 3.62 | 3.44 | 49.49M |
| August 26, 2025 | 3.6 | 3.63 | 3.63 | 3.64 | 3.56 | 27.3M |
| August 25, 2025 | 3.56 | 3.6 | 3.6 | 3.63 | 3.54 | 24.13M |
| August 22, 2025 | 3.59 | 3.57 | 3.57 | 3.6 | 3.51 | 24.18M |
| August 21, 2025 | 3.59 | 3.58 | 3.58 | 3.62 | 3.56 | 23.33M |
| August 20, 2025 | 3.58 | 3.6 | 3.6 | 3.62 | 3.53 | 25.12M |
| August 19, 2025 | 3.59 | 3.59 | 3.59 | 3.66 | 3.57 | 32.23M |
| August 18, 2025 | 3.53 | 3.57 | 3.57 | 3.62 | 3.53 | 33.09M |
| August 15, 2025 | 3.47 | 3.52 | 3.52 | 3.54 | 3.47 | 21.61M |
| August 14, 2025 | 3.62 | 3.49 | 3.49 | 3.64 | 3.47 | 29.5M |
