3.73
+0.01(+0.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 3.73 | 3.73 | 3.73 | 3.75 | 3.7 | 13.61M |
| October 20, 2025 | 3.71 | 3.72 | 3.72 | 3.77 | 3.7 | 11.94M |
| October 17, 2025 | 3.73 | 3.69 | 3.69 | 3.78 | 3.69 | 22.55M |
| October 16, 2025 | 3.69 | 3.71 | 3.71 | 3.74 | 3.68 | 19.34M |
| October 15, 2025 | 3.68 | 3.77 | 3.77 | 3.84 | 3.67 | 31.41M |
| October 14, 2025 | 3.66 | 3.68 | 3.68 | 3.7 | 3.65 | 15.31M |
| October 13, 2025 | 3.6 | 3.66 | 3.66 | 3.68 | 3.58 | 19.13M |
| October 10, 2025 | 3.59 | 3.65 | 3.65 | 3.66 | 3.57 | 18.76M |
| October 09, 2025 | 3.55 | 3.59 | 3.59 | 3.59 | 3.53 | 13.51M |
| September 30, 2025 | 3.57 | 3.54 | 3.54 | 3.57 | 3.54 | 8.32M |
| September 29, 2025 | 3.53 | 3.57 | 3.57 | 3.57 | 3.48 | 14.19M |
| September 26, 2025 | 3.53 | 3.53 | 3.53 | 3.56 | 3.51 | 11.89M |
| September 25, 2025 | 3.57 | 3.53 | 3.53 | 3.59 | 3.52 | 13.69M |
| September 24, 2025 | 3.55 | 3.57 | 3.57 | 3.59 | 3.52 | 12.46M |
| September 23, 2025 | 3.6 | 3.56 | 3.56 | 3.61 | 3.5 | 15.54M |
| September 22, 2025 | 3.64 | 3.6 | 3.6 | 3.64 | 3.58 | 12.56M |
| September 19, 2025 | 3.66 | 3.63 | 3.63 | 3.68 | 3.61 | 12.67M |
| September 18, 2025 | 3.72 | 3.67 | 3.67 | 3.74 | 3.63 | 21.19M |
| September 17, 2025 | 3.74 | 3.72 | 3.72 | 3.76 | 3.71 | 17.66M |
| September 16, 2025 | 3.79 | 3.74 | 3.74 | 3.79 | 3.72 | 17.94M |
| September 15, 2025 | 3.75 | 3.79 | 3.79 | 3.79 | 3.71 | 21.56M |
| September 12, 2025 | 3.72 | 3.74 | 3.74 | 3.77 | 3.71 | 18.4M |
| September 11, 2025 | 3.73 | 3.72 | 3.72 | 3.76 | 3.68 | 18.29M |
| September 10, 2025 | 3.71 | 3.72 | 3.72 | 3.74 | 3.68 | 17.79M |
| September 09, 2025 | 3.68 | 3.72 | 3.72 | 3.72 | 3.66 | 21.07M |
| September 08, 2025 | 3.69 | 3.68 | 3.68 | 3.72 | 3.65 | 18.04M |
| September 05, 2025 | 3.7 | 3.7 | 3.7 | 3.72 | 3.64 | 23.43M |
| September 04, 2025 | 3.62 | 3.69 | 3.69 | 3.7 | 3.61 | 33.98M |
| September 03, 2025 | 3.64 | 3.6 | 3.6 | 3.64 | 3.59 | 13.39M |
| September 02, 2025 | 3.63 | 3.63 | 3.63 | 3.65 | 3.59 | 15.97M |
| September 01, 2025 | 3.59 | 3.64 | 3.64 | 3.65 | 3.56 | 19.22M |
| August 29, 2025 | 3.57 | 3.58 | 3.58 | 3.61 | 3.56 | 12.7M |
| August 28, 2025 | 3.57 | 3.57 | 3.57 | 3.6 | 3.5 | 16.51M |
| August 27, 2025 | 3.63 | 3.57 | 3.57 | 3.65 | 3.56 | 18.51M |
| August 26, 2025 | 3.62 | 3.64 | 3.64 | 3.65 | 3.61 | 14.69M |
| August 25, 2025 | 3.61 | 3.63 | 3.63 | 3.64 | 3.6 | 16.1M |
| August 22, 2025 | 3.61 | 3.61 | 3.61 | 3.62 | 3.56 | 16.45M |
| August 21, 2025 | 3.59 | 3.61 | 3.61 | 3.62 | 3.58 | 14.07M |
| August 20, 2025 | 3.57 | 3.58 | 3.58 | 3.6 | 3.56 | 13.46M |
| August 19, 2025 | 3.54 | 3.58 | 3.58 | 3.58 | 3.52 | 14.49M |
| August 18, 2025 | 3.53 | 3.53 | 3.53 | 3.55 | 3.52 | 12.23M |
| August 15, 2025 | 3.51 | 3.52 | 3.52 | 3.54 | 3.5 | 11.71M |
| August 14, 2025 | 3.56 | 3.5 | 3.5 | 3.56 | 3.5 | 14.08M |
| August 13, 2025 | 3.57 | 3.56 | 3.56 | 3.58 | 3.55 | 10.68M |
| August 12, 2025 | 3.59 | 3.57 | 3.57 | 3.61 | 3.56 | 10.83M |
| August 11, 2025 | 3.6 | 3.6 | 3.6 | 3.62 | 3.58 | 9.78M |
| August 08, 2025 | 3.57 | 3.6 | 3.6 | 3.6 | 3.56 | 11.09M |
| August 07, 2025 | 3.57 | 3.57 | 3.57 | 3.58 | 3.54 | 10.9M |
| August 06, 2025 | 3.57 | 3.57 | 3.57 | 3.58 | 3.54 | 9.77M |
| August 05, 2025 | 3.52 | 3.56 | 3.56 | 3.57 | 3.52 | 11.92M |
| August 04, 2025 | 3.51 | 3.52 | 3.52 | 3.53 | 3.49 | 7.68M |
| August 01, 2025 | 3.52 | 3.52 | 3.52 | 3.53 | 3.49 | 7.34M |
| July 31, 2025 | 3.58 | 3.5 | 3.5 | 3.58 | 3.49 | 13.1M |
| July 30, 2025 | 3.59 | 3.57 | 3.57 | 3.61 | 3.55 | 13.41M |
| July 29, 2025 | 3.62 | 3.59 | 3.59 | 3.62 | 3.55 | 12.12M |
| July 28, 2025 | 3.64 | 3.61 | 3.61 | 3.64 | 3.59 | 12.11M |
| July 25, 2025 | 3.64 | 3.62 | 3.62 | 3.68 | 3.62 | 17.86M |
| July 24, 2025 | 3.58 | 3.62 | 3.62 | 3.63 | 3.56 | 15.02M |
| July 23, 2025 | 3.6 | 3.58 | 3.58 | 3.62 | 3.57 | 17.96M |
| July 22, 2025 | 3.57 | 3.59 | 3.59 | 3.6 | 3.53 | 18.47M |