3.75
-0.05(-1.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3.72 | 3.63 | 3.63 | 3.72 | 3.61 | 108.81M |
| November 06, 2025 | 3.7 | 3.72 | 3.72 | 3.77 | 3.64 | 150.25M |
| November 05, 2025 | 3.65 | 3.69 | 3.69 | 3.75 | 3.63 | 141.11M |
| November 04, 2025 | 3.66 | 3.72 | 3.72 | 3.79 | 3.64 | 213.88M |
| November 03, 2025 | 3.6 | 3.68 | 3.68 | 3.72 | 3.54 | 339.09M |
| October 31, 2025 | 3.42 | 3.56 | 3.56 | 3.56 | 3.42 | 218.59M |
| October 30, 2025 | 3.33 | 3.24 | 3.24 | 3.33 | 3.24 | 68.54M |
| October 29, 2025 | 3.37 | 3.33 | 3.33 | 3.37 | 3.3 | 67.38M |
| October 28, 2025 | 3.43 | 3.37 | 3.37 | 3.44 | 3.35 | 71.19M |
| October 27, 2025 | 3.4 | 3.44 | 3.44 | 3.52 | 3.4 | 77.92M |
| October 24, 2025 | 3.46 | 3.38 | 3.38 | 3.47 | 3.37 | 61.88M |
| October 23, 2025 | 3.41 | 3.45 | 3.45 | 3.48 | 3.36 | 72.58M |
| October 22, 2025 | 3.39 | 3.4 | 3.4 | 3.44 | 3.39 | 43.21M |
| October 21, 2025 | 3.36 | 3.41 | 3.41 | 3.42 | 3.31 | 64.93M |
| October 20, 2025 | 3.45 | 3.39 | 3.39 | 3.5 | 3.35 | 76.04M |
| October 17, 2025 | 3.34 | 3.45 | 3.45 | 3.53 | 3.31 | 115.05M |
| October 16, 2025 | 3.41 | 3.33 | 3.33 | 3.41 | 3.32 | 51.09M |
| October 15, 2025 | 3.42 | 3.41 | 3.41 | 3.43 | 3.36 | 48.65M |
| October 14, 2025 | 3.45 | 3.42 | 3.42 | 3.49 | 3.4 | 80.09M |
| October 13, 2025 | 3.25 | 3.45 | 3.45 | 3.48 | 3.21 | 104.72M |
| October 10, 2025 | 3.36 | 3.37 | 3.37 | 3.44 | 3.35 | 64.67M |
| October 09, 2025 | 3.38 | 3.41 | 3.41 | 3.48 | 3.38 | 76.81M |
| September 30, 2025 | 3.36 | 3.34 | 3.34 | 3.38 | 3.32 | 46.46M |
| September 29, 2025 | 3.29 | 3.32 | 3.32 | 3.36 | 3.21 | 83.53M |
| September 26, 2025 | 3.41 | 3.36 | 3.36 | 3.44 | 3.35 | 67.46M |
| September 25, 2025 | 3.49 | 3.44 | 3.44 | 3.53 | 3.44 | 72.63M |
| September 24, 2025 | 3.4 | 3.51 | 3.51 | 3.52 | 3.37 | 79.57M |
| September 23, 2025 | 3.58 | 3.43 | 3.43 | 3.61 | 3.34 | 126.24M |
| September 22, 2025 | 3.56 | 3.62 | 3.62 | 3.62 | 3.55 | 69.67M |
| September 19, 2025 | 3.63 | 3.55 | 3.55 | 3.72 | 3.54 | 90.14M |
| September 18, 2025 | 3.69 | 3.64 | 3.64 | 3.78 | 3.61 | 144.29M |
| September 17, 2025 | 3.73 | 3.69 | 3.69 | 3.75 | 3.68 | 89.35M |
| September 16, 2025 | 3.67 | 3.74 | 3.74 | 3.74 | 3.63 | 86.85M |
| September 15, 2025 | 3.75 | 3.67 | 3.67 | 3.78 | 3.65 | 80.45M |
| September 12, 2025 | 3.65 | 3.71 | 3.71 | 3.76 | 3.64 | 121.16M |
| September 11, 2025 | 3.6 | 3.66 | 3.66 | 3.66 | 3.53 | 92.64M |
| September 10, 2025 | 3.59 | 3.6 | 3.6 | 3.65 | 3.57 | 64.93M |
| September 09, 2025 | 3.65 | 3.57 | 3.57 | 3.66 | 3.56 | 85.65M |
| September 08, 2025 | 3.72 | 3.68 | 3.68 | 3.73 | 3.63 | 75.44M |
| September 05, 2025 | 3.62 | 3.71 | 3.71 | 3.71 | 3.58 | 88.18M |
| September 04, 2025 | 3.71 | 3.62 | 3.62 | 3.72 | 3.54 | 108.82M |
| September 03, 2025 | 3.73 | 3.7 | 3.7 | 3.78 | 3.69 | 101.35M |
| September 02, 2025 | 3.91 | 3.73 | 3.73 | 3.92 | 3.72 | 135.05M |
| September 01, 2025 | 3.91 | 3.9 | 3.9 | 3.97 | 3.88 | 111.03M |
| August 29, 2025 | 3.97 | 3.91 | 3.91 | 3.98 | 3.88 | 106.44M |
| August 28, 2025 | 4 | 3.98 | 3.98 | 4.05 | 3.81 | 215.56M |
| August 27, 2025 | 4.24 | 4.02 | 4.02 | 4.27 | 4.02 | 206.65M |
| August 26, 2025 | 4.2 | 4.2 | 4.2 | 4.3 | 4.1 | 202.56M |
| August 25, 2025 | 4.08 | 4.18 | 4.18 | 4.23 | 4.08 | 234.5M |
| August 22, 2025 | 3.99 | 4.07 | 4.07 | 4.07 | 3.97 | 129.19M |
| August 21, 2025 | 4.09 | 4.03 | 4.03 | 4.24 | 4 | 206.96M |
| August 20, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 3.96 | 139.9M |
| August 19, 2025 | 4.08 | 4.06 | 4.06 | 4.12 | 4.05 | 132.98M |
| August 18, 2025 | 4.16 | 4.09 | 4.09 | 4.16 | 4.04 | 218.5M |
| August 15, 2025 | 4.08 | 4.11 | 4.11 | 4.15 | 4.07 | 150.49M |
| August 14, 2025 | 4.25 | 4.11 | 4.11 | 4.28 | 4.11 | 222.11M |
| August 13, 2025 | 4.14 | 4.23 | 4.23 | 4.31 | 4.11 | 297.76M |
| August 12, 2025 | 4.16 | 4.18 | 4.18 | 4.36 | 4.07 | 419.09M |
| August 11, 2025 | 3.89 | 4.16 | 4.16 | 4.16 | 3.86 | 232.86M |
| August 08, 2025 | 3.65 | 3.78 | 3.78 | 3.79 | 3.65 | 193.45M |
