3.96
-0.06(-1.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4.02 | 3.96 | 3.96 | 4.02 | 3.95 | 7.72M |
| November 06, 2025 | 4.09 | 4.02 | 4.02 | 4.14 | 3.92 | 11.12M |
| November 05, 2025 | 4.03 | 4.08 | 4.08 | 4.15 | 4.01 | 9.34M |
| November 04, 2025 | 4 | 4.05 | 4.05 | 4.17 | 3.95 | 12.03M |
| November 03, 2025 | 3.88 | 4.01 | 4.01 | 4.03 | 3.82 | 14.26M |
| October 31, 2025 | 3.95 | 3.88 | 3.88 | 4.01 | 3.81 | 24.91M |
| October 30, 2025 | 4.05 | 4.01 | 4.01 | 4.17 | 4.01 | 9.63M |
| October 29, 2025 | 4.04 | 4.05 | 4.05 | 4.09 | 3.98 | 7.67M |
| October 28, 2025 | 4.05 | 4.03 | 4.03 | 4.12 | 3.98 | 10.8M |
| October 27, 2025 | 4.25 | 4.13 | 4.13 | 4.32 | 4.09 | 15.43M |
| October 24, 2025 | 4.26 | 4.31 | 4.31 | 4.32 | 4.21 | 10.2M |
| October 23, 2025 | 4.19 | 4.29 | 4.29 | 4.33 | 4.14 | 12.16M |
| October 22, 2025 | 4.26 | 4.16 | 4.16 | 4.38 | 4.15 | 15.11M |
| October 21, 2025 | 4.21 | 4.25 | 4.25 | 4.35 | 4.18 | 18.61M |
| October 20, 2025 | 3.93 | 4.14 | 4.14 | 4.14 | 3.93 | 10.68M |
| October 17, 2025 | 4.1 | 3.94 | 3.94 | 4.16 | 3.9 | 17.58M |
| October 16, 2025 | 4 | 4.1 | 4.1 | 4.21 | 3.95 | 14.85M |
| October 15, 2025 | 3.99 | 4.06 | 4.06 | 4.14 | 3.95 | 14.63M |
| October 14, 2025 | 4.26 | 4.04 | 4.04 | 4.42 | 4.04 | 29.92M |
| October 13, 2025 | 4.25 | 4.25 | 4.25 | 4.41 | 4.25 | 25.37M |
| October 10, 2025 | 4.26 | 4.47 | 4.47 | 4.47 | 4.22 | 35.47M |
| October 09, 2025 | 4.38 | 4.26 | 4.26 | 4.39 | 4.11 | 35.15M |
| September 30, 2025 | 4.04 | 4.18 | 4.18 | 4.18 | 4.01 | 16.84M |
| September 29, 2025 | 3.84 | 3.98 | 3.98 | 3.98 | 3.76 | 24.55M |
| September 26, 2025 | 3.76 | 3.79 | 3.79 | 3.87 | 3.7 | 19.44M |
| September 25, 2025 | 3.78 | 3.73 | 3.73 | 3.96 | 3.71 | 37.45M |
| September 24, 2025 | 3.59 | 3.77 | 3.77 | 3.77 | 3.57 | 22.46M |
| September 23, 2025 | 3.56 | 3.59 | 3.59 | 3.64 | 3.45 | 20.56M |
| September 22, 2025 | 3.44 | 3.57 | 3.57 | 3.6 | 3.4 | 19.96M |
| September 19, 2025 | 3.4 | 3.43 | 3.43 | 3.45 | 3.35 | 11.39M |
| September 18, 2025 | 3.51 | 3.39 | 3.39 | 3.6 | 3.37 | 18.9M |
| September 17, 2025 | 3.52 | 3.51 | 3.51 | 3.54 | 3.47 | 7.89M |
| September 16, 2025 | 3.43 | 3.51 | 3.51 | 3.54 | 3.41 | 13.44M |
| September 15, 2025 | 3.56 | 3.51 | 3.51 | 3.58 | 3.44 | 11.21M |
| September 12, 2025 | 3.48 | 3.55 | 3.55 | 3.64 | 3.45 | 17.55M |
| September 11, 2025 | 3.42 | 3.48 | 3.48 | 3.5 | 3.37 | 14.32M |
| September 10, 2025 | 3.41 | 3.43 | 3.43 | 3.49 | 3.41 | 14.02M |
| September 09, 2025 | 3.33 | 3.41 | 3.41 | 3.44 | 3.32 | 15.69M |
| September 08, 2025 | 3.28 | 3.33 | 3.33 | 3.33 | 3.24 | 11.1M |
| September 05, 2025 | 3.27 | 3.28 | 3.28 | 3.3 | 3.22 | 8.93M |
| September 04, 2025 | 3.26 | 3.27 | 3.27 | 3.33 | 3.2 | 13.39M |
| September 03, 2025 | 3.21 | 3.28 | 3.28 | 3.36 | 3.18 | 14.87M |
| September 02, 2025 | 3.22 | 3.21 | 3.21 | 3.26 | 3.15 | 13.11M |
| September 01, 2025 | 3.31 | 3.25 | 3.25 | 3.33 | 3.17 | 13.96M |
| August 29, 2025 | 3.28 | 3.29 | 3.29 | 3.3 | 3.25 | 8.15M |
| August 28, 2025 | 3.27 | 3.28 | 3.28 | 3.33 | 3.17 | 12.92M |
| August 27, 2025 | 3.37 | 3.27 | 3.27 | 3.42 | 3.27 | 14.33M |
| August 26, 2025 | 3.34 | 3.37 | 3.37 | 3.42 | 3.32 | 12.53M |
| August 25, 2025 | 3.51 | 3.35 | 3.35 | 3.52 | 3.34 | 29.18M |
| August 22, 2025 | 3.35 | 3.52 | 3.52 | 3.52 | 3.35 | 26.82M |
| August 21, 2025 | 3.32 | 3.35 | 3.35 | 3.38 | 3.28 | 13.64M |
| August 20, 2025 | 3.29 | 3.32 | 3.32 | 3.38 | 3.26 | 12.04M |
| August 19, 2025 | 3.33 | 3.28 | 3.28 | 3.36 | 3.25 | 17.5M |
| August 18, 2025 | 3.3 | 3.35 | 3.35 | 3.47 | 3.3 | 18.84M |
| August 15, 2025 | 3.34 | 3.34 | 3.34 | 3.43 | 3.3 | 22.11M |
| August 14, 2025 | 3.28 | 3.37 | 3.37 | 3.42 | 3.25 | 27.7M |
| August 13, 2025 | 3.13 | 3.3 | 3.3 | 3.32 | 3.12 | 28.57M |
| August 12, 2025 | 3.01 | 3.16 | 3.16 | 3.17 | 3.01 | 28.48M |
| August 11, 2025 | 3 | 3.02 | 3.02 | 3.03 | 2.98 | 9.37M |
| August 08, 2025 | 3.03 | 2.99 | 2.99 | 3.07 | 2.99 | 10.93M |