3.71
-0.11(-2.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3.83 | 3.71 | 3.71 | 3.83 | 3.7 | 199.51M |
| October 16, 2025 | 3.9 | 3.82 | 3.82 | 3.92 | 3.79 | 183.79M |
| October 15, 2025 | 3.94 | 3.94 | 3.94 | 4.03 | 3.86 | 243.35M |
| October 14, 2025 | 4.12 | 3.94 | 3.94 | 4.17 | 3.91 | 395.43M |
| October 13, 2025 | 3.91 | 4 | 4 | 4.07 | 3.83 | 504.3M |
| October 10, 2025 | 4.01 | 4.05 | 4.05 | 4.3 | 3.97 | 616.1M |
| October 09, 2025 | 4 | 4.14 | 4.14 | 4.24 | 3.91 | 889.37M |
| September 30, 2025 | 3.5 | 3.85 | 3.85 | 3.85 | 3.48 | 489.97M |
| September 29, 2025 | 3.42 | 3.5 | 3.5 | 3.52 | 3.4 | 152.35M |
| September 26, 2025 | 3.41 | 3.41 | 3.41 | 3.45 | 3.38 | 113.28M |
| September 25, 2025 | 3.38 | 3.43 | 3.43 | 3.5 | 3.38 | 216.44M |
| September 24, 2025 | 3.33 | 3.31 | 3.31 | 3.33 | 3.28 | 66.54M |
| September 23, 2025 | 3.31 | 3.32 | 3.32 | 3.32 | 3.25 | 106.3M |
| September 22, 2025 | 3.36 | 3.3 | 3.3 | 3.37 | 3.27 | 79.21M |
| September 19, 2025 | 3.37 | 3.37 | 3.37 | 3.4 | 3.35 | 86.94M |
| September 18, 2025 | 3.46 | 3.38 | 3.38 | 3.48 | 3.35 | 125.74M |
| September 17, 2025 | 3.48 | 3.46 | 3.46 | 3.5 | 3.42 | 85.35M |
| September 16, 2025 | 3.52 | 3.49 | 3.49 | 3.59 | 3.42 | 151.7M |
| September 15, 2025 | 3.48 | 3.48 | 3.48 | 3.53 | 3.45 | 102.45M |
| September 12, 2025 | 3.43 | 3.48 | 3.48 | 3.5 | 3.42 | 132.71M |
| September 11, 2025 | 3.38 | 3.43 | 3.43 | 3.44 | 3.38 | 99.43M |
| September 10, 2025 | 3.41 | 3.39 | 3.39 | 3.42 | 3.35 | 106M |
| September 09, 2025 | 3.46 | 3.43 | 3.43 | 3.5 | 3.41 | 93.78M |
| September 08, 2025 | 3.43 | 3.47 | 3.47 | 3.49 | 3.41 | 128.86M |
| September 05, 2025 | 3.39 | 3.43 | 3.43 | 3.44 | 3.35 | 126.25M |
| September 04, 2025 | 3.43 | 3.38 | 3.38 | 3.46 | 3.33 | 150.44M |
| September 03, 2025 | 3.47 | 3.45 | 3.45 | 3.54 | 3.41 | 192.82M |
| September 02, 2025 | 3.46 | 3.45 | 3.45 | 3.55 | 3.41 | 207.67M |
| September 01, 2025 | 3.39 | 3.43 | 3.43 | 3.46 | 3.32 | 170.23M |
| August 29, 2025 | 3.36 | 3.41 | 3.41 | 3.44 | 3.35 | 159.4M |
| August 28, 2025 | 3.35 | 3.36 | 3.36 | 3.39 | 3.29 | 136.87M |
| August 27, 2025 | 3.42 | 3.37 | 3.37 | 3.47 | 3.36 | 201.61M |
| August 26, 2025 | 3.45 | 3.44 | 3.44 | 3.47 | 3.4 | 170.69M |
| August 25, 2025 | 3.3 | 3.47 | 3.47 | 3.47 | 3.28 | 361.44M |
| August 22, 2025 | 3.3 | 3.28 | 3.28 | 3.3 | 3.23 | 134.42M |
| August 21, 2025 | 3.27 | 3.31 | 3.31 | 3.33 | 3.26 | 196.28M |
| August 20, 2025 | 3.3 | 3.27 | 3.27 | 3.32 | 3.21 | 237.89M |
| August 19, 2025 | 3.21 | 3.32 | 3.32 | 3.33 | 3.2 | 263.38M |
| August 18, 2025 | 3.22 | 3.2 | 3.2 | 3.28 | 3.19 | 206.04M |
| August 15, 2025 | 3.19 | 3.21 | 3.21 | 3.23 | 3.19 | 128.21M |
| August 14, 2025 | 3.2 | 3.19 | 3.19 | 3.27 | 3.18 | 196.04M |
| August 13, 2025 | 3.18 | 3.2 | 3.2 | 3.22 | 3.17 | 183.46M |
| August 12, 2025 | 3.2 | 3.18 | 3.18 | 3.21 | 3.17 | 136.54M |
| August 11, 2025 | 3.15 | 3.2 | 3.2 | 3.21 | 3.15 | 223.2M |
| August 08, 2025 | 3.04 | 3.12 | 3.12 | 3.13 | 3.03 | 162.22M |
| August 07, 2025 | 3.04 | 3.04 | 3.04 | 3.05 | 3.02 | 87.23M |
| August 06, 2025 | 3.01 | 3.03 | 3.03 | 3.04 | 3 | 74.32M |
| August 05, 2025 | 3.01 | 3.02 | 3.02 | 3.02 | 3 | 68.34M |
| August 04, 2025 | 2.99 | 3 | 3 | 3.01 | 2.99 | 68.96M |
| August 01, 2025 | 3.03 | 3 | 3 | 3.04 | 2.99 | 98.26M |
| July 31, 2025 | 3.07 | 3.03 | 3.03 | 3.08 | 3.02 | 125.04M |
| July 30, 2025 | 3.07 | 3.08 | 3.08 | 3.11 | 3.06 | 115.2M |
| July 29, 2025 | 3.09 | 3.07 | 3.07 | 3.09 | 3.05 | 99.75M |
| July 28, 2025 | 3.1 | 3.09 | 3.09 | 3.12 | 3.08 | 105.47M |
| July 25, 2025 | 3.2 | 3.11 | 3.11 | 3.2 | 3.1 | 164.09M |
| July 24, 2025 | 3.16 | 3.21 | 3.21 | 3.23 | 3.13 | 185.15M |
| July 23, 2025 | 3.24 | 3.17 | 3.17 | 3.26 | 3.16 | 198.07M |
| July 22, 2025 | 3.14 | 3.23 | 3.23 | 3.25 | 3.1 | 273.75M |
| July 21, 2025 | 3.06 | 3.14 | 3.14 | 3.15 | 3.06 | 219.47M |
| July 18, 2025 | 3.02 | 3.07 | 3.01 | 3.07 | 3.02 | 74.69M |