3.48
+0.03(+0.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3.44 | 3.48 | 3.48 | 3.5 | 3.43 | 36.26M |
| October 16, 2025 | 3.43 | 3.45 | 3.45 | 3.45 | 3.42 | 21.65M |
| October 15, 2025 | 3.42 | 3.43 | 3.43 | 3.46 | 3.41 | 31.2M |
| October 14, 2025 | 3.39 | 3.42 | 3.42 | 3.43 | 3.39 | 34.21M |
| October 13, 2025 | 3.41 | 3.39 | 3.39 | 3.41 | 3.36 | 30.69M |
| October 10, 2025 | 3.37 | 3.43 | 3.43 | 3.44 | 3.37 | 33.81M |
| October 09, 2025 | 3.36 | 3.37 | 3.37 | 3.38 | 3.35 | 17.64M |
| September 30, 2025 | 3.37 | 3.36 | 3.36 | 3.38 | 3.35 | 11.91M |
| September 29, 2025 | 3.36 | 3.38 | 3.38 | 3.38 | 3.34 | 16.86M |
| September 26, 2025 | 3.36 | 3.37 | 3.37 | 3.38 | 3.35 | 10.52M |
| September 25, 2025 | 3.4 | 3.37 | 3.37 | 3.41 | 3.36 | 18.72M |
| September 24, 2025 | 3.39 | 3.41 | 3.41 | 3.43 | 3.38 | 23.35M |
| September 23, 2025 | 3.41 | 3.4 | 3.4 | 3.42 | 3.35 | 30.61M |
| September 22, 2025 | 3.45 | 3.42 | 3.42 | 3.46 | 3.41 | 19.11M |
| September 19, 2025 | 3.48 | 3.45 | 3.45 | 3.49 | 3.45 | 24.86M |
| September 18, 2025 | 3.53 | 3.48 | 3.48 | 3.54 | 3.47 | 30.65M |
| September 17, 2025 | 3.55 | 3.53 | 3.53 | 3.56 | 3.51 | 23.55M |
| September 16, 2025 | 3.51 | 3.55 | 3.55 | 3.55 | 3.5 | 30.84M |
| September 15, 2025 | 3.52 | 3.51 | 3.51 | 3.53 | 3.49 | 19.63M |
| September 12, 2025 | 3.5 | 3.51 | 3.51 | 3.53 | 3.49 | 31.49M |
| September 11, 2025 | 3.48 | 3.5 | 3.5 | 3.5 | 3.46 | 19.07M |
| September 10, 2025 | 3.48 | 3.48 | 3.48 | 3.49 | 3.47 | 15.74M |
| September 09, 2025 | 3.5 | 3.48 | 3.48 | 3.5 | 3.47 | 21.72M |
| September 08, 2025 | 3.5 | 3.49 | 3.49 | 3.52 | 3.49 | 19.63M |
| September 05, 2025 | 3.54 | 3.5 | 3.5 | 3.54 | 3.48 | 28.37M |
| September 04, 2025 | 3.52 | 3.54 | 3.54 | 3.54 | 3.48 | 32.14M |
| September 03, 2025 | 3.53 | 3.52 | 3.52 | 3.54 | 3.48 | 39.41M |
| September 02, 2025 | 3.49 | 3.53 | 3.53 | 3.53 | 3.48 | 48.61M |
| September 01, 2025 | 3.5 | 3.49 | 3.49 | 3.51 | 3.43 | 50.06M |
| August 29, 2025 | 3.46 | 3.49 | 3.49 | 3.51 | 3.45 | 33.74M |
| August 28, 2025 | 3.46 | 3.45 | 3.45 | 3.48 | 3.43 | 23.38M |
| August 27, 2025 | 3.5 | 3.46 | 3.46 | 3.5 | 3.46 | 27.16M |
| August 26, 2025 | 3.51 | 3.5 | 3.5 | 3.51 | 3.5 | 16.53M |
| August 25, 2025 | 3.5 | 3.51 | 3.51 | 3.52 | 3.49 | 31.6M |
| August 22, 2025 | 3.49 | 3.5 | 3.5 | 3.5 | 3.48 | 17.62M |
| August 21, 2025 | 3.48 | 3.49 | 3.49 | 3.5 | 3.48 | 22.02M |
| August 20, 2025 | 3.48 | 3.48 | 3.48 | 3.49 | 3.46 | 18.18M |
| August 19, 2025 | 3.48 | 3.48 | 3.48 | 3.49 | 3.48 | 10.98M |
| August 18, 2025 | 3.48 | 3.48 | 3.48 | 3.5 | 3.48 | 16.32M |
| August 15, 2025 | 3.48 | 3.49 | 3.49 | 3.49 | 3.47 | 15.3M |
| August 14, 2025 | 3.49 | 3.47 | 3.47 | 3.5 | 3.47 | 13.08M |
| August 13, 2025 | 3.5 | 3.49 | 3.49 | 3.51 | 3.48 | 20.1M |
| August 12, 2025 | 3.5 | 3.51 | 3.51 | 3.51 | 3.49 | 11.24M |
| August 11, 2025 | 3.5 | 3.5 | 3.5 | 3.51 | 3.49 | 13.94M |
| August 08, 2025 | 3.49 | 3.5 | 3.5 | 3.5 | 3.48 | 13.53M |
| August 07, 2025 | 3.49 | 3.49 | 3.49 | 3.5 | 3.48 | 11.34M |
| August 06, 2025 | 3.49 | 3.49 | 3.49 | 3.5 | 3.48 | 13.55M |
| August 05, 2025 | 3.48 | 3.49 | 3.49 | 3.5 | 3.47 | 16.63M |
| August 04, 2025 | 3.46 | 3.48 | 3.48 | 3.48 | 3.45 | 13.41M |
| August 01, 2025 | 3.48 | 3.46 | 3.46 | 3.5 | 3.46 | 18.42M |
| July 31, 2025 | 3.52 | 3.48 | 3.48 | 3.52 | 3.47 | 27.52M |
| July 30, 2025 | 3.49 | 3.51 | 3.51 | 3.53 | 3.49 | 22.58M |
| July 29, 2025 | 3.51 | 3.5 | 3.5 | 3.52 | 3.49 | 25.36M |
| July 28, 2025 | 3.56 | 3.52 | 3.52 | 3.56 | 3.51 | 32.63M |
| July 25, 2025 | 3.59 | 3.56 | 3.56 | 3.6 | 3.55 | 21.9M |
| July 24, 2025 | 3.58 | 3.59 | 3.59 | 3.59 | 3.57 | 22M |
| July 23, 2025 | 3.57 | 3.59 | 3.59 | 3.62 | 3.57 | 43.75M |
| July 22, 2025 | 3.54 | 3.57 | 3.57 | 3.57 | 3.52 | 32.06M |
| July 21, 2025 | 3.5 | 3.54 | 3.54 | 3.55 | 3.49 | 34.31M |
| July 18, 2025 | 3.49 | 3.5 | 3.5 | 3.5 | 3.48 | 18.07M |