3.31
+0.02(+0.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3.29 | 3.31 | 3.31 | 3.31 | 3.27 | 6.52M |
| November 06, 2025 | 3.35 | 3.29 | 3.29 | 3.35 | 3.27 | 7.94M |
| November 05, 2025 | 3.36 | 3.34 | 3.34 | 3.37 | 3.3 | 7.02M |
| November 04, 2025 | 3.36 | 3.38 | 3.38 | 3.43 | 3.34 | 8.25M |
| November 03, 2025 | 3.29 | 3.36 | 3.36 | 3.37 | 3.28 | 7.07M |
| October 31, 2025 | 3.26 | 3.29 | 3.29 | 3.32 | 3.25 | 4.62M |
| October 30, 2025 | 3.24 | 3.28 | 3.28 | 3.32 | 3.19 | 7.12M |
| October 29, 2025 | 3.29 | 3.25 | 3.25 | 3.29 | 3.21 | 4.05M |
| October 28, 2025 | 3.31 | 3.29 | 3.29 | 3.32 | 3.26 | 5.53M |
| October 27, 2025 | 3.32 | 3.31 | 3.31 | 3.35 | 3.27 | 5.38M |
| October 24, 2025 | 3.33 | 3.34 | 3.34 | 3.38 | 3.31 | 4.43M |
| October 23, 2025 | 3.31 | 3.34 | 3.34 | 3.34 | 3.28 | 4.85M |
| October 22, 2025 | 3.32 | 3.33 | 3.33 | 3.36 | 3.3 | 4.85M |
| October 21, 2025 | 3.2 | 3.31 | 3.31 | 3.32 | 3.2 | 6.14M |
| October 20, 2025 | 3.16 | 3.23 | 3.23 | 3.24 | 3.14 | 6.22M |
| October 17, 2025 | 3.16 | 3.15 | 3.15 | 3.2 | 3.13 | 3.16M |
| October 16, 2025 | 3.23 | 3.18 | 3.18 | 3.23 | 3.15 | 4.01M |
| October 15, 2025 | 3.18 | 3.22 | 3.22 | 3.23 | 3.15 | 4.05M |
| October 14, 2025 | 3.19 | 3.16 | 3.16 | 3.22 | 3.15 | 4.56M |
| October 13, 2025 | 3.16 | 3.19 | 3.19 | 3.19 | 3.11 | 5.17M |
| October 10, 2025 | 3.16 | 3.2 | 3.2 | 3.22 | 3.15 | 3.18M |
| October 09, 2025 | 3.26 | 3.17 | 3.17 | 3.28 | 3.14 | 6.62M |
| September 30, 2025 | 3.29 | 3.27 | 3.27 | 3.32 | 3.24 | 4.65M |
| September 29, 2025 | 3.3 | 3.3 | 3.3 | 3.36 | 3.27 | 4.62M |
| September 26, 2025 | 3.2 | 3.32 | 3.32 | 3.33 | 3.18 | 6.45M |
| September 25, 2025 | 3.19 | 3.21 | 3.21 | 3.23 | 3.18 | 4.48M |
| September 24, 2025 | 3.21 | 3.22 | 3.22 | 3.26 | 3.14 | 12.78M |
| September 23, 2025 | 3.33 | 3.26 | 3.26 | 3.35 | 3.2 | 6.58M |
| September 22, 2025 | 3.37 | 3.34 | 3.34 | 3.4 | 3.32 | 6.68M |
| September 19, 2025 | 3.38 | 3.36 | 3.36 | 3.41 | 3.29 | 6.24M |
| September 18, 2025 | 3.48 | 3.4 | 3.4 | 3.49 | 3.38 | 7.28M |
| September 17, 2025 | 3.51 | 3.5 | 3.5 | 3.55 | 3.47 | 5.24M |
| September 16, 2025 | 3.49 | 3.51 | 3.51 | 3.58 | 3.49 | 8.68M |
| September 15, 2025 | 3.45 | 3.48 | 3.48 | 3.49 | 3.35 | 11.62M |
| September 12, 2025 | 3.29 | 3.45 | 3.45 | 3.45 | 3.29 | 12.95M |
| September 11, 2025 | 3.35 | 3.29 | 3.29 | 3.36 | 3.24 | 6.96M |
| September 10, 2025 | 3.33 | 3.35 | 3.35 | 3.37 | 3.32 | 5.43M |
| September 09, 2025 | 3.31 | 3.34 | 3.34 | 3.36 | 3.28 | 9.46M |
| September 08, 2025 | 3.25 | 3.3 | 3.3 | 3.31 | 3.24 | 7.15M |
| September 05, 2025 | 3.24 | 3.25 | 3.25 | 3.26 | 3.21 | 4.27M |
| September 04, 2025 | 3.25 | 3.24 | 3.24 | 3.3 | 3.2 | 4.58M |
| September 03, 2025 | 3.3 | 3.25 | 3.25 | 3.32 | 3.21 | 3.45M |
| September 02, 2025 | 3.36 | 3.29 | 3.29 | 3.36 | 3.25 | 4.35M |
| September 01, 2025 | 3.36 | 3.36 | 3.36 | 3.41 | 3.34 | 5.32M |
| August 29, 2025 | 3.39 | 3.35 | 3.35 | 3.43 | 3.33 | 4.38M |
| August 28, 2025 | 3.44 | 3.42 | 3.42 | 3.48 | 3.31 | 7.63M |
| August 27, 2025 | 3.48 | 3.45 | 3.45 | 3.53 | 3.43 | 7.17M |
| August 26, 2025 | 3.49 | 3.5 | 3.5 | 3.55 | 3.47 | 4.55M |
| August 25, 2025 | 3.5 | 3.49 | 3.49 | 3.57 | 3.46 | 6.87M |
| August 22, 2025 | 3.52 | 3.52 | 3.52 | 3.55 | 3.46 | 5.77M |
| August 21, 2025 | 3.48 | 3.51 | 3.51 | 3.56 | 3.44 | 6.45M |
| August 20, 2025 | 3.36 | 3.48 | 3.48 | 3.52 | 3.35 | 8.77M |
| August 19, 2025 | 3.41 | 3.36 | 3.36 | 3.41 | 3.33 | 8.11M |
| August 18, 2025 | 3.47 | 3.4 | 3.4 | 3.47 | 3.36 | 9.44M |
| August 15, 2025 | 3.26 | 3.42 | 3.42 | 3.42 | 3.25 | 16.9M |
| August 14, 2025 | 3.21 | 3.26 | 3.26 | 3.36 | 3.19 | 10.4M |
| August 13, 2025 | 3.19 | 3.21 | 3.21 | 3.22 | 3.18 | 3.37M |
| August 12, 2025 | 3.17 | 3.18 | 3.18 | 3.2 | 3.14 | 3.07M |
| August 11, 2025 | 3.2 | 3.17 | 3.17 | 3.21 | 3.14 | 4.67M |
| August 08, 2025 | 3.2 | 3.21 | 3.21 | 3.22 | 3.17 | 3.02M |