3.65
+0.04(+1.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3.61 | 3.65 | 3.65 | 3.76 | 3.59 | 32.57M |
| October 16, 2025 | 3.58 | 3.61 | 3.61 | 3.64 | 3.57 | 21.5M |
| October 15, 2025 | 3.6 | 3.6 | 3.6 | 3.65 | 3.57 | 18.79M |
| October 14, 2025 | 3.6 | 3.63 | 3.63 | 3.68 | 3.6 | 29.8M |
| October 13, 2025 | 3.46 | 3.6 | 3.6 | 3.6 | 3.43 | 21.75M |
| October 10, 2025 | 3.55 | 3.56 | 3.56 | 3.6 | 3.51 | 21.95M |
| October 09, 2025 | 3.43 | 3.53 | 3.53 | 3.54 | 3.42 | 21.04M |
| September 30, 2025 | 3.42 | 3.43 | 3.43 | 3.51 | 3.41 | 11.32M |
| September 29, 2025 | 3.39 | 3.42 | 3.42 | 3.43 | 3.31 | 13.34M |
| September 26, 2025 | 3.38 | 3.4 | 3.4 | 3.43 | 3.37 | 10.84M |
| September 25, 2025 | 3.47 | 3.39 | 3.39 | 3.5 | 3.38 | 16.26M |
| September 24, 2025 | 3.39 | 3.48 | 3.48 | 3.49 | 3.38 | 18M |
| September 23, 2025 | 3.48 | 3.41 | 3.41 | 3.49 | 3.35 | 21.59M |
| September 22, 2025 | 3.58 | 3.5 | 3.5 | 3.6 | 3.47 | 19.8M |
| September 19, 2025 | 3.53 | 3.6 | 3.6 | 3.6 | 3.5 | 20.03M |
| September 18, 2025 | 3.6 | 3.53 | 3.53 | 3.64 | 3.51 | 23.67M |
| September 17, 2025 | 3.65 | 3.61 | 3.61 | 3.65 | 3.59 | 19.34M |
| September 16, 2025 | 3.58 | 3.65 | 3.65 | 3.67 | 3.58 | 27.39M |
| September 15, 2025 | 3.6 | 3.58 | 3.58 | 3.62 | 3.54 | 19.84M |
| September 12, 2025 | 3.5 | 3.61 | 3.61 | 3.63 | 3.48 | 37.32M |
| September 11, 2025 | 3.51 | 3.5 | 3.5 | 3.51 | 3.45 | 17.4M |
| September 10, 2025 | 3.49 | 3.48 | 3.48 | 3.49 | 3.44 | 13.78M |
| September 09, 2025 | 3.53 | 3.48 | 3.48 | 3.57 | 3.46 | 19.7M |
| September 08, 2025 | 3.49 | 3.53 | 3.53 | 3.54 | 3.46 | 21.15M |
| September 05, 2025 | 3.44 | 3.5 | 3.5 | 3.5 | 3.37 | 26.35M |
| September 04, 2025 | 3.43 | 3.43 | 3.43 | 3.48 | 3.36 | 27.1M |
| September 03, 2025 | 3.62 | 3.43 | 3.43 | 3.64 | 3.39 | 42.58M |
| September 02, 2025 | 3.66 | 3.62 | 3.62 | 3.69 | 3.58 | 35.36M |
| September 01, 2025 | 3.52 | 3.66 | 3.66 | 3.73 | 3.51 | 49.7M |
| August 29, 2025 | 3.61 | 3.56 | 3.56 | 3.64 | 3.52 | 40.11M |
| August 28, 2025 | 3.61 | 3.65 | 3.65 | 3.81 | 3.52 | 74.38M |
| August 27, 2025 | 3.78 | 3.59 | 3.59 | 3.85 | 3.55 | 106.87M |
| August 26, 2025 | 3.4 | 3.74 | 3.74 | 3.74 | 3.38 | 50.76M |
| August 25, 2025 | 3.42 | 3.4 | 3.4 | 3.43 | 3.36 | 21.07M |
| August 22, 2025 | 3.38 | 3.41 | 3.41 | 3.42 | 3.35 | 25.15M |
| August 21, 2025 | 3.41 | 3.4 | 3.4 | 3.41 | 3.37 | 15.15M |
| August 20, 2025 | 3.36 | 3.4 | 3.4 | 3.4 | 3.35 | 18.85M |
| August 19, 2025 | 3.33 | 3.36 | 3.36 | 3.38 | 3.31 | 16.37M |
| August 18, 2025 | 3.32 | 3.33 | 3.33 | 3.37 | 3.31 | 21.09M |
| August 15, 2025 | 3.27 | 3.3 | 3.3 | 3.32 | 3.27 | 16.96M |
| August 14, 2025 | 3.36 | 3.28 | 3.28 | 3.38 | 3.28 | 18.74M |
| August 13, 2025 | 3.39 | 3.36 | 3.36 | 3.4 | 3.35 | 19.05M |
| August 12, 2025 | 3.4 | 3.4 | 3.4 | 3.42 | 3.38 | 18.24M |
| August 11, 2025 | 3.37 | 3.39 | 3.39 | 3.4 | 3.35 | 18.87M |
| August 08, 2025 | 3.29 | 3.36 | 3.36 | 3.38 | 3.27 | 23.36M |
| August 07, 2025 | 3.3 | 3.29 | 3.29 | 3.31 | 3.26 | 10.92M |
| August 06, 2025 | 3.28 | 3.31 | 3.31 | 3.31 | 3.26 | 14.55M |
| August 05, 2025 | 3.26 | 3.28 | 3.28 | 3.29 | 3.25 | 11.7M |
| August 04, 2025 | 3.19 | 3.26 | 3.26 | 3.27 | 3.19 | 13.7M |
| August 01, 2025 | 3.19 | 3.22 | 3.22 | 3.24 | 3.18 | 14.1M |
| July 31, 2025 | 3.28 | 3.19 | 3.19 | 3.29 | 3.19 | 18.93M |
| July 30, 2025 | 3.3 | 3.28 | 3.28 | 3.32 | 3.25 | 16.14M |
| July 29, 2025 | 3.32 | 3.29 | 3.29 | 3.33 | 3.24 | 18.75M |
| July 28, 2025 | 3.36 | 3.32 | 3.32 | 3.36 | 3.31 | 22.01M |
| July 25, 2025 | 3.37 | 3.4 | 3.4 | 3.44 | 3.35 | 23.38M |
| July 24, 2025 | 3.34 | 3.39 | 3.39 | 3.39 | 3.31 | 26.56M |
| July 23, 2025 | 3.43 | 3.35 | 3.35 | 3.47 | 3.33 | 32.55M |
| July 22, 2025 | 3.37 | 3.39 | 3.39 | 3.41 | 3.31 | 34.83M |
| July 21, 2025 | 3.31 | 3.35 | 3.35 | 3.37 | 3.29 | 26.46M |
| July 18, 2025 | 3.3 | 3.31 | 3.31 | 3.37 | 3.28 | 17.55M |