3.65
+0.22(+6.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 3.44 | 3.65 | 3.65 | 3.77 | 3.43 | 291.35M |
| October 20, 2025 | 3.4 | 3.43 | 3.43 | 3.45 | 3.37 | 86.55M |
| October 17, 2025 | 3.49 | 3.37 | 3.37 | 3.51 | 3.36 | 108.66M |
| October 16, 2025 | 3.59 | 3.51 | 3.51 | 3.6 | 3.48 | 117.02M |
| October 15, 2025 | 3.57 | 3.6 | 3.6 | 3.69 | 3.55 | 137.34M |
| October 14, 2025 | 3.6 | 3.61 | 3.61 | 3.76 | 3.54 | 217.22M |
| October 13, 2025 | 3.45 | 3.56 | 3.56 | 3.59 | 3.44 | 169.02M |
| October 10, 2025 | 3.55 | 3.54 | 3.54 | 3.61 | 3.47 | 184.04M |
| October 09, 2025 | 3.31 | 3.52 | 3.52 | 3.53 | 3.31 | 240.41M |
| September 30, 2025 | 3.28 | 3.28 | 3.28 | 3.33 | 3.26 | 58.85M |
| September 29, 2025 | 3.29 | 3.32 | 3.32 | 3.33 | 3.25 | 59.77M |
| September 26, 2025 | 3.33 | 3.3 | 3.3 | 3.37 | 3.3 | 71.34M |
| September 25, 2025 | 3.35 | 3.34 | 3.34 | 3.41 | 3.32 | 71.78M |
| September 24, 2025 | 3.33 | 3.35 | 3.35 | 3.35 | 3.3 | 51.26M |
| September 23, 2025 | 3.37 | 3.35 | 3.35 | 3.41 | 3.26 | 84.27M |
| September 22, 2025 | 3.4 | 3.37 | 3.37 | 3.4 | 3.32 | 72.06M |
| September 19, 2025 | 3.46 | 3.4 | 3.4 | 3.48 | 3.37 | 101.4M |
| September 18, 2025 | 3.39 | 3.46 | 3.46 | 3.54 | 3.38 | 199.08M |
| September 17, 2025 | 3.4 | 3.4 | 3.4 | 3.4 | 3.37 | 56.12M |
| September 16, 2025 | 3.39 | 3.41 | 3.41 | 3.41 | 3.37 | 63.34M |
| September 15, 2025 | 3.41 | 3.39 | 3.39 | 3.44 | 3.36 | 72.78M |
| September 12, 2025 | 3.4 | 3.4 | 3.4 | 3.43 | 3.38 | 82.59M |
| September 11, 2025 | 3.36 | 3.4 | 3.4 | 3.4 | 3.32 | 95.02M |
| September 10, 2025 | 3.33 | 3.36 | 3.36 | 3.37 | 3.33 | 53.4M |
| September 09, 2025 | 3.35 | 3.34 | 3.34 | 3.37 | 3.32 | 59.71M |
| September 08, 2025 | 3.34 | 3.36 | 3.36 | 3.38 | 3.33 | 77.45M |
| September 05, 2025 | 3.26 | 3.34 | 3.34 | 3.34 | 3.23 | 80.24M |
| September 04, 2025 | 3.27 | 3.26 | 3.26 | 3.31 | 3.23 | 77.58M |
| September 03, 2025 | 3.38 | 3.28 | 3.28 | 3.4 | 3.27 | 93.83M |
| September 02, 2025 | 3.35 | 3.38 | 3.38 | 3.4 | 3.28 | 129.13M |
| September 01, 2025 | 3.32 | 3.33 | 3.33 | 3.35 | 3.29 | 70.29M |
| August 29, 2025 | 3.35 | 3.31 | 3.31 | 3.37 | 3.31 | 67.58M |
| August 28, 2025 | 3.33 | 3.35 | 3.35 | 3.37 | 3.25 | 103.56M |
| August 27, 2025 | 3.41 | 3.34 | 3.34 | 3.45 | 3.34 | 126.93M |
| August 26, 2025 | 3.41 | 3.41 | 3.41 | 3.42 | 3.37 | 91.84M |
| August 25, 2025 | 3.38 | 3.41 | 3.41 | 3.43 | 3.37 | 125.97M |
| August 22, 2025 | 3.34 | 3.37 | 3.37 | 3.37 | 3.31 | 87.78M |
| August 21, 2025 | 3.36 | 3.35 | 3.35 | 3.38 | 3.33 | 91.08M |
| August 20, 2025 | 3.3 | 3.35 | 3.35 | 3.35 | 3.29 | 96.79M |
| August 19, 2025 | 3.33 | 3.3 | 3.3 | 3.35 | 3.3 | 76.02M |
| August 18, 2025 | 3.33 | 3.32 | 3.32 | 3.35 | 3.31 | 84.58M |
| August 15, 2025 | 3.29 | 3.32 | 3.32 | 3.33 | 3.29 | 65.09M |
| August 14, 2025 | 3.38 | 3.3 | 3.3 | 3.38 | 3.29 | 81.95M |
| August 13, 2025 | 3.38 | 3.37 | 3.37 | 3.4 | 3.35 | 74.37M |
| August 12, 2025 | 3.41 | 3.38 | 3.38 | 3.42 | 3.36 | 74.1M |
| August 11, 2025 | 3.36 | 3.41 | 3.41 | 3.42 | 3.35 | 96.43M |
| August 08, 2025 | 3.31 | 3.38 | 3.38 | 3.41 | 3.3 | 133.59M |
| August 07, 2025 | 3.35 | 3.32 | 3.32 | 3.36 | 3.28 | 86M |
| August 06, 2025 | 3.33 | 3.35 | 3.35 | 3.36 | 3.31 | 84.54M |
| August 05, 2025 | 3.33 | 3.32 | 3.32 | 3.35 | 3.3 | 76.93M |
| August 04, 2025 | 3.29 | 3.32 | 3.32 | 3.33 | 3.27 | 88.83M |
| August 01, 2025 | 3.32 | 3.31 | 3.31 | 3.34 | 3.29 | 83.34M |
| July 31, 2025 | 3.36 | 3.33 | 3.33 | 3.41 | 3.31 | 118.59M |
| July 30, 2025 | 3.38 | 3.38 | 3.38 | 3.45 | 3.35 | 140.97M |
| July 29, 2025 | 3.42 | 3.39 | 3.39 | 3.43 | 3.35 | 188.99M |
| July 28, 2025 | 3.44 | 3.42 | 3.42 | 3.51 | 3.41 | 202.68M |
| July 25, 2025 | 3.75 | 3.48 | 3.48 | 3.82 | 3.47 | 412.18M |
| July 24, 2025 | 4.05 | 3.77 | 3.77 | 4.05 | 3.68 | 596.57M |
| July 23, 2025 | 4 | 4.09 | 4.09 | 4.09 | 3.79 | 306.76M |
| July 22, 2025 | 3.58 | 3.72 | 3.72 | 3.72 | 3.43 | 486.97M |