3.45
+0.01(+0.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 3.44 | 3.45 | 3.45 | 3.47 | 3.44 | 237.86M |
| October 29, 2025 | 3.5 | 3.44 | 3.44 | 3.5 | 3.43 | 304.3M |
| October 28, 2025 | 3.52 | 3.5 | 3.5 | 3.54 | 3.47 | 305.73M |
| October 27, 2025 | 3.52 | 3.53 | 3.53 | 3.56 | 3.46 | 446.26M |
| October 24, 2025 | 3.54 | 3.53 | 3.53 | 3.57 | 3.52 | 376.54M |
| October 23, 2025 | 3.51 | 3.54 | 3.54 | 3.56 | 3.48 | 433.54M |
| October 22, 2025 | 3.45 | 3.5 | 3.5 | 3.52 | 3.44 | 431.86M |
| October 21, 2025 | 3.46 | 3.45 | 3.45 | 3.47 | 3.43 | 298.58M |
| October 20, 2025 | 3.44 | 3.47 | 3.47 | 3.48 | 3.38 | 399.81M |
| October 17, 2025 | 3.46 | 3.43 | 3.43 | 3.49 | 3.43 | 375.57M |
| October 16, 2025 | 3.44 | 3.47 | 3.47 | 3.48 | 3.42 | 393.76M |
| October 15, 2025 | 3.43 | 3.44 | 3.44 | 3.45 | 3.4 | 374.64M |
| October 14, 2025 | 3.34 | 3.42 | 3.42 | 3.45 | 3.33 | 603.41M |
| October 13, 2025 | 3.33 | 3.35 | 3.35 | 3.37 | 3.28 | 508.86M |
| October 10, 2025 | 3.35 | 3.35 | 3.35 | 3.42 | 3.35 | 701.48M |
| October 09, 2025 | 3.36 | 3.36 | 3.36 | 3.37 | 3.32 | 529.39M |
| September 30, 2025 | 3.4 | 3.36 | 3.36 | 3.41 | 3.35 | 304.4M |
| September 29, 2025 | 3.43 | 3.4 | 3.4 | 3.44 | 3.39 | 372.18M |
| September 26, 2025 | 3.44 | 3.43 | 3.43 | 3.46 | 3.39 | 252.8M |
| September 25, 2025 | 3.47 | 3.44 | 3.44 | 3.47 | 3.42 | 233.09M |
| September 24, 2025 | 3.48 | 3.47 | 3.47 | 3.51 | 3.45 | 257.45M |
| September 23, 2025 | 3.45 | 3.48 | 3.48 | 3.51 | 3.43 | 327.58M |
| September 22, 2025 | 3.46 | 3.45 | 3.45 | 3.48 | 3.43 | 178.81M |
| September 19, 2025 | 3.48 | 3.46 | 3.46 | 3.49 | 3.43 | 283.77M |
| September 18, 2025 | 3.55 | 3.48 | 3.48 | 3.56 | 3.46 | 339.33M |
| September 17, 2025 | 3.54 | 3.54 | 3.54 | 3.57 | 3.52 | 276.66M |
| September 16, 2025 | 3.6 | 3.55 | 3.55 | 3.65 | 3.53 | 572.46M |
| September 15, 2025 | 3.65 | 3.61 | 3.61 | 3.68 | 3.57 | 522.18M |
| September 12, 2025 | 3.69 | 3.63 | 3.63 | 3.71 | 3.62 | 347.04M |
| September 11, 2025 | 3.66 | 3.7 | 3.7 | 3.71 | 3.64 | 243.26M |
| September 10, 2025 | 3.67 | 3.67 | 3.67 | 3.69 | 3.65 | 212.38M |
| September 09, 2025 | 3.65 | 3.67 | 3.67 | 3.68 | 3.64 | 188.32M |
| September 08, 2025 | 3.71 | 3.66 | 3.66 | 3.74 | 3.63 | 388.12M |
| September 05, 2025 | 3.74 | 3.71 | 3.71 | 3.75 | 3.68 | 235.84M |
| September 04, 2025 | 3.73 | 3.75 | 3.75 | 3.77 | 3.65 | 338.92M |
| September 03, 2025 | 3.79 | 3.74 | 3.74 | 3.79 | 3.72 | 214.89M |
| September 02, 2025 | 3.72 | 3.79 | 3.79 | 3.8 | 3.71 | 391.26M |
| September 01, 2025 | 3.8 | 3.71 | 3.71 | 3.85 | 3.7 | 597.84M |
| August 29, 2025 | 3.85 | 3.78 | 3.78 | 3.94 | 3.77 | 558.83M |
| August 28, 2025 | 3.86 | 3.85 | 3.85 | 3.89 | 3.82 | 213.78M |
| August 27, 2025 | 3.95 | 3.85 | 3.85 | 3.96 | 3.85 | 295.06M |
| August 26, 2025 | 4 | 3.96 | 3.96 | 4 | 3.95 | 143.87M |
| August 25, 2025 | 3.95 | 4 | 4 | 4.01 | 3.94 | 210.07M |
| August 22, 2025 | 3.98 | 3.95 | 3.95 | 3.99 | 3.92 | 194.6M |
| August 21, 2025 | 3.95 | 3.98 | 3.98 | 3.99 | 3.93 | 148.29M |
| August 20, 2025 | 3.93 | 3.95 | 3.95 | 3.97 | 3.91 | 140.28M |
| August 19, 2025 | 3.94 | 3.93 | 3.93 | 3.96 | 3.92 | 138.49M |
| August 18, 2025 | 3.94 | 3.94 | 3.94 | 3.96 | 3.92 | 163.52M |
| August 15, 2025 | 4.05 | 3.93 | 3.93 | 4.05 | 3.91 | 327.81M |
| August 14, 2025 | 4.05 | 4.04 | 4.04 | 4.08 | 4.04 | 136.19M |
| August 13, 2025 | 4.11 | 4.04 | 4.04 | 4.12 | 4.04 | 220.78M |
| August 12, 2025 | 4.07 | 4.1 | 4.1 | 4.14 | 4.07 | 213.97M |
| August 11, 2025 | 4.14 | 4.06 | 4.06 | 4.16 | 4.06 | 211.72M |
| August 08, 2025 | 4.13 | 4.15 | 4.15 | 4.2 | 4.13 | 157.14M |
| August 07, 2025 | 4.12 | 4.13 | 4.13 | 4.15 | 4.08 | 144.78M |
| August 06, 2025 | 4.13 | 4.12 | 4.12 | 4.15 | 4.1 | 130.26M |
| August 05, 2025 | 4.06 | 4.12 | 4.12 | 4.14 | 4.05 | 191.83M |
| August 04, 2025 | 4.03 | 4.06 | 4.06 | 4.09 | 4.03 | 132.31M |
| August 01, 2025 | 4.06 | 4.05 | 4.05 | 4.08 | 4 | 157.97M |
| July 31, 2025 | 4.07 | 4.05 | 4.05 | 4.09 | 4 | 181.96M |