3.49
-0.04(-1.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 3.44 | 3.53 | 3.53 | 3.53 | 3.4 | 21.47M |
| November 07, 2025 | 3.47 | 3.46 | 3.46 | 3.49 | 3.42 | 19.86M |
| November 06, 2025 | 3.58 | 3.48 | 3.48 | 3.6 | 3.45 | 32.88M |
| November 05, 2025 | 3.38 | 3.59 | 3.59 | 3.68 | 3.36 | 57.48M |
| November 04, 2025 | 3.36 | 3.4 | 3.4 | 3.41 | 3.35 | 21.52M |
| November 03, 2025 | 3.27 | 3.36 | 3.36 | 3.37 | 3.27 | 20.25M |
| October 31, 2025 | 3.26 | 3.28 | 3.28 | 3.29 | 3.23 | 14.81M |
| October 30, 2025 | 3.21 | 3.25 | 3.25 | 3.27 | 3.17 | 15.83M |
| October 29, 2025 | 3.26 | 3.22 | 3.22 | 3.26 | 3.16 | 14.56M |
| October 28, 2025 | 3.26 | 3.26 | 3.26 | 3.29 | 3.24 | 13.9M |
| October 27, 2025 | 3.29 | 3.25 | 3.25 | 3.3 | 3.21 | 23.42M |
| October 24, 2025 | 3.28 | 3.29 | 3.29 | 3.36 | 3.23 | 29.94M |
| October 23, 2025 | 3.25 | 3.28 | 3.28 | 3.49 | 3.22 | 46.52M |
| October 22, 2025 | 3.15 | 3.26 | 3.26 | 3.28 | 3.14 | 26.3M |
| October 21, 2025 | 3.07 | 3.16 | 3.16 | 3.16 | 3.06 | 22.97M |
| October 20, 2025 | 3.09 | 3.07 | 3.07 | 3.09 | 3.05 | 11.82M |
| October 17, 2025 | 3.08 | 3.05 | 3.05 | 3.12 | 3.04 | 13.47M |
| October 16, 2025 | 3.09 | 3.08 | 3.08 | 3.12 | 3.07 | 12.44M |
| October 15, 2025 | 3.08 | 3.1 | 3.1 | 3.11 | 3.07 | 10.24M |
| October 14, 2025 | 3.08 | 3.08 | 3.08 | 3.15 | 3.06 | 17.3M |
| October 13, 2025 | 3.01 | 3.08 | 3.08 | 3.09 | 2.98 | 13.55M |
| October 10, 2025 | 3.05 | 3.08 | 3.08 | 3.11 | 3.02 | 18.28M |
| October 09, 2025 | 3.06 | 3.04 | 3.04 | 3.09 | 3 | 20.35M |
| September 30, 2025 | 3.1 | 3.08 | 3.08 | 3.11 | 3.06 | 12.74M |
| September 29, 2025 | 3.02 | 3.09 | 3.09 | 3.09 | 2.97 | 20.83M |
| September 26, 2025 | 3 | 3.02 | 3.02 | 3.11 | 2.95 | 25.84M |
| September 25, 2025 | 3.04 | 3 | 3 | 3.04 | 2.98 | 21.33M |
| September 24, 2025 | 2.99 | 3.03 | 3.03 | 3.09 | 2.92 | 28.62M |
| September 23, 2025 | 3.1 | 2.97 | 2.97 | 3.11 | 2.91 | 39.11M |
| September 22, 2025 | 3.16 | 3.11 | 3.11 | 3.16 | 3.09 | 24.71M |
| September 19, 2025 | 3.3 | 3.15 | 3.15 | 3.32 | 3.11 | 50.47M |
| September 18, 2025 | 3.39 | 3.26 | 3.26 | 3.43 | 3.23 | 35.62M |
| September 17, 2025 | 3.46 | 3.4 | 3.4 | 3.46 | 3.37 | 23.14M |
| September 16, 2025 | 3.45 | 3.44 | 3.44 | 3.49 | 3.42 | 31.39M |
| September 15, 2025 | 3.4 | 3.43 | 3.43 | 3.43 | 3.33 | 27.43M |
| September 12, 2025 | 3.43 | 3.41 | 3.41 | 3.45 | 3.4 | 30.32M |
| September 11, 2025 | 3.42 | 3.4 | 3.4 | 3.43 | 3.34 | 29.26M |
| September 10, 2025 | 3.29 | 3.42 | 3.42 | 3.43 | 3.28 | 53.75M |
| September 09, 2025 | 3.26 | 3.32 | 3.32 | 3.38 | 3.25 | 33.16M |
| September 08, 2025 | 3.2 | 3.27 | 3.27 | 3.27 | 3.17 | 22.11M |
| September 05, 2025 | 3.17 | 3.19 | 3.19 | 3.2 | 3.11 | 22.66M |
| September 04, 2025 | 3.15 | 3.16 | 3.16 | 3.21 | 3.12 | 25.25M |
| September 03, 2025 | 3.18 | 3.14 | 3.14 | 3.2 | 3.13 | 17.95M |
| September 02, 2025 | 3.17 | 3.18 | 3.18 | 3.2 | 3.13 | 27.43M |
| September 01, 2025 | 3.11 | 3.16 | 3.16 | 3.19 | 3.08 | 25.75M |
| August 29, 2025 | 3.24 | 3.11 | 3.11 | 3.25 | 3.1 | 33.54M |
| August 28, 2025 | 3.23 | 3.27 | 3.27 | 3.29 | 3.13 | 37.12M |
| August 27, 2025 | 3.36 | 3.25 | 3.25 | 3.37 | 3.24 | 27.97M |
| August 26, 2025 | 3.32 | 3.36 | 3.36 | 3.37 | 3.27 | 32.21M |
| August 25, 2025 | 3.3 | 3.32 | 3.32 | 3.36 | 3.25 | 32.24M |
| August 22, 2025 | 3.36 | 3.3 | 3.3 | 3.36 | 3.25 | 31.01M |
| August 21, 2025 | 3.34 | 3.37 | 3.37 | 3.38 | 3.3 | 26.95M |
| August 20, 2025 | 3.33 | 3.34 | 3.34 | 3.38 | 3.28 | 30.66M |
| August 19, 2025 | 3.25 | 3.33 | 3.33 | 3.43 | 3.23 | 51.11M |
| August 18, 2025 | 3.22 | 3.24 | 3.24 | 3.28 | 3.2 | 27.87M |
| August 15, 2025 | 3.2 | 3.22 | 3.22 | 3.25 | 3.18 | 23.99M |
| August 14, 2025 | 3.33 | 3.19 | 3.19 | 3.34 | 3.18 | 33.29M |
| August 13, 2025 | 3.27 | 3.33 | 3.33 | 3.33 | 3.22 | 37.79M |
| August 12, 2025 | 3.28 | 3.27 | 3.27 | 3.32 | 3.25 | 24.58M |
| August 11, 2025 | 3.27 | 3.28 | 3.28 | 3.3 | 3.24 | 26.56M |