3.71
-0.01(-0.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.7 | 3.72 | 3.72 | 3.75 | 3.67 | 46.66M |
| December 03, 2025 | 3.65 | 3.72 | 3.72 | 3.78 | 3.62 | 71.8M |
| December 02, 2025 | 3.62 | 3.64 | 3.64 | 3.67 | 3.58 | 33.07M |
| December 01, 2025 | 3.61 | 3.62 | 3.62 | 3.63 | 3.6 | 23.99M |
| November 28, 2025 | 3.63 | 3.6 | 3.6 | 3.64 | 3.58 | 29.26M |
| November 27, 2025 | 3.68 | 3.64 | 3.64 | 3.69 | 3.61 | 36.85M |
| November 26, 2025 | 3.62 | 3.67 | 3.67 | 3.75 | 3.62 | 66.79M |
| November 25, 2025 | 3.55 | 3.61 | 3.61 | 3.64 | 3.55 | 37.27M |
| November 24, 2025 | 3.54 | 3.55 | 3.55 | 3.58 | 3.53 | 28.32M |
| November 21, 2025 | 3.65 | 3.53 | 3.53 | 3.67 | 3.53 | 52.61M |
| November 20, 2025 | 3.69 | 3.68 | 3.68 | 3.7 | 3.64 | 36.51M |
| November 19, 2025 | 3.75 | 3.67 | 3.67 | 3.77 | 3.66 | 46.2M |
| November 18, 2025 | 3.83 | 3.75 | 3.75 | 3.85 | 3.72 | 59.31M |
| November 17, 2025 | 3.89 | 3.83 | 3.83 | 3.9 | 3.8 | 69.88M |
| November 14, 2025 | 3.79 | 3.89 | 3.89 | 3.99 | 3.78 | 140.88M |
| November 13, 2025 | 3.77 | 3.8 | 3.8 | 3.8 | 3.73 | 49.4M |
| November 12, 2025 | 3.78 | 3.76 | 3.76 | 3.79 | 3.74 | 37.47M |
| November 11, 2025 | 3.74 | 3.77 | 3.77 | 3.78 | 3.72 | 59.16M |
| November 10, 2025 | 3.7 | 3.74 | 3.74 | 3.75 | 3.69 | 33.77M |
| November 07, 2025 | 3.69 | 3.7 | 3.7 | 3.72 | 3.68 | 29.69M |
| November 06, 2025 | 3.7 | 3.69 | 3.69 | 3.7 | 3.67 | 21.1M |
| November 05, 2025 | 3.66 | 3.7 | 3.7 | 3.71 | 3.64 | 28.58M |
| November 04, 2025 | 3.67 | 3.66 | 3.66 | 3.69 | 3.65 | 23.26M |
| November 03, 2025 | 3.67 | 3.68 | 3.68 | 3.68 | 3.64 | 22.68M |
| October 31, 2025 | 3.64 | 3.66 | 3.66 | 3.66 | 3.63 | 20.62M |
| October 30, 2025 | 3.65 | 3.64 | 3.64 | 3.67 | 3.63 | 33.52M |
| October 29, 2025 | 3.64 | 3.65 | 3.65 | 3.65 | 3.62 | 19.96M |
| October 28, 2025 | 3.67 | 3.64 | 3.64 | 3.68 | 3.62 | 32.36M |
| October 27, 2025 | 3.69 | 3.67 | 3.67 | 3.7 | 3.66 | 34.81M |
| October 24, 2025 | 3.73 | 3.71 | 3.71 | 3.75 | 3.68 | 34.67M |
| October 23, 2025 | 3.75 | 3.74 | 3.74 | 3.77 | 3.7 | 33.93M |
| October 22, 2025 | 3.72 | 3.76 | 3.76 | 3.77 | 3.71 | 46.43M |
| October 21, 2025 | 3.68 | 3.72 | 3.72 | 3.74 | 3.67 | 41.31M |
| October 20, 2025 | 3.64 | 3.68 | 3.68 | 3.68 | 3.64 | 27.88M |
| October 17, 2025 | 3.64 | 3.64 | 3.64 | 3.68 | 3.63 | 34.07M |
| October 16, 2025 | 3.66 | 3.63 | 3.63 | 3.66 | 3.62 | 24.2M |
| October 15, 2025 | 3.61 | 3.65 | 3.65 | 3.66 | 3.6 | 30.34M |
| October 14, 2025 | 3.6 | 3.61 | 3.61 | 3.63 | 3.6 | 23.5M |
| October 13, 2025 | 3.58 | 3.6 | 3.6 | 3.61 | 3.55 | 24.06M |
| October 10, 2025 | 3.59 | 3.64 | 3.64 | 3.64 | 3.58 | 22.36M |
| October 09, 2025 | 3.57 | 3.6 | 3.6 | 3.61 | 3.56 | 21.55M |
| September 30, 2025 | 3.59 | 3.57 | 3.57 | 3.6 | 3.57 | 15.28M |
| September 29, 2025 | 3.6 | 3.6 | 3.6 | 3.61 | 3.55 | 17.01M |
| September 26, 2025 | 3.55 | 3.6 | 3.6 | 3.61 | 3.52 | 25.4M |
| September 25, 2025 | 3.58 | 3.55 | 3.55 | 3.59 | 3.54 | 16.64M |
| September 24, 2025 | 3.56 | 3.58 | 3.58 | 3.58 | 3.54 | 17.53M |
| September 23, 2025 | 3.61 | 3.56 | 3.56 | 3.62 | 3.52 | 29.4M |
| September 22, 2025 | 3.66 | 3.61 | 3.61 | 3.67 | 3.61 | 20.82M |
| September 19, 2025 | 3.66 | 3.65 | 3.65 | 3.68 | 3.63 | 27.98M |
| September 18, 2025 | 3.7 | 3.68 | 3.68 | 3.73 | 3.67 | 45.72M |
| September 17, 2025 | 3.7 | 3.71 | 3.71 | 3.72 | 3.68 | 27.62M |
| September 16, 2025 | 3.7 | 3.71 | 3.71 | 3.71 | 3.68 | 23.93M |
| September 15, 2025 | 3.73 | 3.69 | 3.69 | 3.73 | 3.69 | 27.01M |
| September 12, 2025 | 3.71 | 3.72 | 3.72 | 3.73 | 3.69 | 37.63M |
| September 11, 2025 | 3.69 | 3.71 | 3.71 | 3.71 | 3.66 | 29.44M |
| September 10, 2025 | 3.7 | 3.7 | 3.7 | 3.71 | 3.68 | 17.27M |
| September 09, 2025 | 3.72 | 3.7 | 3.7 | 3.73 | 3.68 | 22.01M |
| September 08, 2025 | 3.71 | 3.73 | 3.73 | 3.73 | 3.7 | 31.15M |
| September 05, 2025 | 3.7 | 3.71 | 3.71 | 3.72 | 3.65 | 28.99M |
| September 04, 2025 | 3.68 | 3.69 | 3.69 | 3.71 | 3.66 | 33.87M |
