3.56
-0.06(-1.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3.63 | 3.56 | 3.56 | 3.65 | 3.55 | 41.2M |
| November 06, 2025 | 3.6 | 3.62 | 3.62 | 3.63 | 3.55 | 52.35M |
| November 05, 2025 | 3.52 | 3.62 | 3.62 | 3.68 | 3.48 | 75.86M |
| November 04, 2025 | 3.59 | 3.53 | 3.53 | 3.61 | 3.51 | 48.83M |
| November 03, 2025 | 3.57 | 3.57 | 3.57 | 3.61 | 3.53 | 66.31M |
| October 31, 2025 | 3.51 | 3.53 | 3.53 | 3.59 | 3.45 | 68.3M |
| October 30, 2025 | 3.65 | 3.57 | 3.57 | 3.75 | 3.56 | 113.49M |
| October 29, 2025 | 3.61 | 3.64 | 3.64 | 3.67 | 3.56 | 81.91M |
| October 28, 2025 | 3.64 | 3.63 | 3.63 | 3.67 | 3.57 | 83.57M |
| October 27, 2025 | 3.67 | 3.65 | 3.65 | 3.69 | 3.6 | 126.01M |
| October 24, 2025 | 3.81 | 3.7 | 3.7 | 3.89 | 3.69 | 191.92M |
| October 23, 2025 | 4 | 4.1 | 4.1 | 4.5 | 3.87 | 214.44M |
| October 22, 2025 | 4.39 | 4.18 | 4.18 | 4.42 | 4.18 | 222.46M |
| October 21, 2025 | 4.56 | 4.64 | 4.64 | 4.83 | 4.21 | 303.15M |
| October 20, 2025 | 4.07 | 4.4 | 4.4 | 4.4 | 3.8 | 246.62M |
| October 17, 2025 | 3.57 | 4 | 4 | 4 | 3.52 | 225M |
| October 16, 2025 | 3.98 | 3.64 | 3.64 | 4 | 3.51 | 268.06M |
| October 15, 2025 | 3.43 | 3.7 | 3.7 | 3.7 | 3.43 | 66.19M |
| October 14, 2025 | 3.08 | 3.36 | 3.36 | 3.36 | 3.06 | 106.34M |
| October 13, 2025 | 3.03 | 3.05 | 3.05 | 3.07 | 2.99 | 28.99M |
| October 10, 2025 | 3.03 | 3.11 | 3.11 | 3.15 | 3 | 49.11M |
| October 09, 2025 | 2.92 | 3.02 | 3.02 | 3.03 | 2.91 | 29.57M |
| September 30, 2025 | 2.94 | 2.91 | 2.91 | 2.96 | 2.9 | 14.58M |
| September 29, 2025 | 2.93 | 2.94 | 2.94 | 2.95 | 2.88 | 16.71M |
| September 26, 2025 | 2.88 | 2.93 | 2.93 | 2.95 | 2.86 | 20.28M |
| September 25, 2025 | 2.97 | 2.89 | 2.89 | 2.99 | 2.88 | 23.45M |
| September 24, 2025 | 2.93 | 3 | 3 | 3.05 | 2.9 | 28.44M |
| September 23, 2025 | 2.96 | 2.93 | 2.93 | 3 | 2.88 | 29.33M |
| September 22, 2025 | 2.99 | 2.95 | 2.95 | 3 | 2.92 | 27.88M |
| September 19, 2025 | 2.94 | 2.99 | 2.99 | 3.04 | 2.92 | 47.69M |
| September 18, 2025 | 2.99 | 2.94 | 2.94 | 3.02 | 2.92 | 39.47M |
| September 17, 2025 | 2.96 | 2.99 | 2.99 | 2.99 | 2.91 | 34.35M |
| September 16, 2025 | 2.86 | 2.96 | 2.96 | 2.98 | 2.86 | 44.46M |
| September 15, 2025 | 2.86 | 2.88 | 2.88 | 2.9 | 2.83 | 23.62M |
| September 12, 2025 | 2.81 | 2.86 | 2.86 | 2.86 | 2.8 | 32.76M |
| September 11, 2025 | 2.8 | 2.81 | 2.81 | 2.81 | 2.75 | 17.8M |
| September 10, 2025 | 2.79 | 2.8 | 2.8 | 2.81 | 2.77 | 13.09M |
| September 09, 2025 | 2.81 | 2.79 | 2.79 | 2.82 | 2.77 | 15.77M |
| September 08, 2025 | 2.78 | 2.82 | 2.82 | 2.85 | 2.77 | 24.34M |
| September 05, 2025 | 2.77 | 2.78 | 2.78 | 2.79 | 2.73 | 21.6M |
| September 04, 2025 | 2.76 | 2.76 | 2.76 | 2.8 | 2.72 | 22.31M |
| September 03, 2025 | 2.84 | 2.76 | 2.76 | 2.86 | 2.75 | 23.24M |
| September 02, 2025 | 2.84 | 2.83 | 2.83 | 2.86 | 2.8 | 27.74M |
| September 01, 2025 | 2.87 | 2.85 | 2.85 | 2.87 | 2.8 | 22.83M |
| August 29, 2025 | 2.86 | 2.86 | 2.86 | 2.89 | 2.84 | 21.06M |
| August 28, 2025 | 2.89 | 2.87 | 2.87 | 2.95 | 2.79 | 30.78M |
| August 27, 2025 | 2.97 | 2.9 | 2.9 | 2.99 | 2.9 | 27.28M |
| August 26, 2025 | 2.94 | 2.97 | 2.97 | 2.99 | 2.93 | 23.78M |
| August 25, 2025 | 2.94 | 2.94 | 2.94 | 2.97 | 2.91 | 23.06M |
| August 22, 2025 | 2.96 | 2.93 | 2.93 | 2.96 | 2.88 | 24.11M |
| August 21, 2025 | 2.93 | 2.96 | 2.96 | 2.97 | 2.91 | 30.16M |
| August 20, 2025 | 2.93 | 2.93 | 2.93 | 2.94 | 2.88 | 23.82M |
| August 19, 2025 | 2.92 | 2.93 | 2.93 | 2.94 | 2.89 | 19.03M |
| August 18, 2025 | 2.91 | 2.92 | 2.92 | 2.96 | 2.9 | 23.34M |
| August 15, 2025 | 2.89 | 2.89 | 2.89 | 2.92 | 2.87 | 23M |
| August 14, 2025 | 2.99 | 2.89 | 2.89 | 3.02 | 2.88 | 33.68M |
| August 13, 2025 | 3 | 2.98 | 2.98 | 3.01 | 2.96 | 24.19M |
| August 12, 2025 | 2.95 | 3.02 | 3.02 | 3.06 | 2.93 | 39.64M |
| August 11, 2025 | 2.96 | 2.94 | 2.94 | 2.97 | 2.91 | 19.16M |
| August 08, 2025 | 2.94 | 2.96 | 2.96 | 2.98 | 2.92 | 23.54M |