3.84
+0.02(+0.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 3.83 | 3.84 | 3.84 | 3.93 | 3.81 | 133.53M |
| November 07, 2025 | 3.83 | 3.82 | 3.82 | 3.88 | 3.8 | 138.47M |
| November 06, 2025 | 3.69 | 3.84 | 3.84 | 3.95 | 3.69 | 225.46M |
| November 05, 2025 | 3.6 | 3.69 | 3.69 | 3.72 | 3.59 | 122.01M |
| November 04, 2025 | 3.64 | 3.63 | 3.63 | 3.7 | 3.62 | 113.68M |
| November 03, 2025 | 3.65 | 3.64 | 3.64 | 3.68 | 3.6 | 112.64M |
| October 31, 2025 | 3.78 | 3.64 | 3.64 | 3.79 | 3.63 | 172.86M |
| October 30, 2025 | 3.78 | 3.76 | 3.76 | 3.86 | 3.76 | 177.44M |
| October 29, 2025 | 3.75 | 3.78 | 3.78 | 3.82 | 3.61 | 208.78M |
| October 28, 2025 | 3.74 | 3.82 | 3.82 | 3.83 | 3.73 | 196.56M |
| October 27, 2025 | 3.68 | 3.73 | 3.73 | 3.79 | 3.66 | 159.48M |
| October 24, 2025 | 3.72 | 3.66 | 3.66 | 3.73 | 3.62 | 113.84M |
| October 23, 2025 | 3.66 | 3.72 | 3.72 | 3.72 | 3.63 | 109.27M |
| October 22, 2025 | 3.7 | 3.67 | 3.67 | 3.73 | 3.66 | 103.97M |
| October 21, 2025 | 3.62 | 3.67 | 3.67 | 3.69 | 3.59 | 147.87M |
| October 20, 2025 | 3.61 | 3.62 | 3.62 | 3.64 | 3.54 | 133.19M |
| October 17, 2025 | 3.63 | 3.6 | 3.6 | 3.67 | 3.58 | 108.34M |
| October 16, 2025 | 3.62 | 3.63 | 3.63 | 3.66 | 3.59 | 94.62M |
| October 15, 2025 | 3.63 | 3.64 | 3.64 | 3.69 | 3.58 | 146.93M |
| October 14, 2025 | 3.6 | 3.6 | 3.6 | 3.66 | 3.58 | 148.05M |
| October 13, 2025 | 3.55 | 3.59 | 3.59 | 3.6 | 3.5 | 148.78M |
| October 10, 2025 | 3.56 | 3.61 | 3.61 | 3.65 | 3.51 | 148.37M |
| October 09, 2025 | 3.41 | 3.56 | 3.56 | 3.56 | 3.4 | 165.35M |
| September 30, 2025 | 3.41 | 3.39 | 3.39 | 3.43 | 3.38 | 85.08M |
| September 29, 2025 | 3.38 | 3.41 | 3.41 | 3.42 | 3.35 | 108.63M |
| September 26, 2025 | 3.36 | 3.37 | 3.37 | 3.41 | 3.35 | 79.2M |
| September 25, 2025 | 3.39 | 3.37 | 3.37 | 3.39 | 3.35 | 84.19M |
| September 24, 2025 | 3.43 | 3.39 | 3.39 | 3.46 | 3.36 | 110.91M |
| September 23, 2025 | 3.39 | 3.44 | 3.44 | 3.47 | 3.37 | 145.89M |
| September 22, 2025 | 3.44 | 3.39 | 3.39 | 3.45 | 3.36 | 96.7M |
| September 19, 2025 | 3.47 | 3.44 | 3.44 | 3.49 | 3.43 | 69.95M |
| September 18, 2025 | 3.54 | 3.47 | 3.47 | 3.55 | 3.45 | 119.89M |
| September 17, 2025 | 3.58 | 3.55 | 3.55 | 3.59 | 3.51 | 92.26M |
| September 16, 2025 | 3.67 | 3.58 | 3.58 | 3.7 | 3.54 | 152.43M |
| September 15, 2025 | 3.65 | 3.67 | 3.67 | 3.72 | 3.63 | 125.46M |
| September 12, 2025 | 3.69 | 3.66 | 3.66 | 3.72 | 3.64 | 123.83M |
| September 11, 2025 | 3.67 | 3.69 | 3.69 | 3.71 | 3.64 | 138.88M |
| September 10, 2025 | 3.69 | 3.68 | 3.68 | 3.7 | 3.64 | 114.5M |
| September 09, 2025 | 3.73 | 3.71 | 3.71 | 3.76 | 3.67 | 130.57M |
| September 08, 2025 | 3.66 | 3.72 | 3.72 | 3.75 | 3.66 | 172.3M |
| September 05, 2025 | 3.55 | 3.65 | 3.65 | 3.66 | 3.51 | 166.52M |
| September 04, 2025 | 3.61 | 3.56 | 3.56 | 3.61 | 3.5 | 172.92M |
| September 03, 2025 | 3.66 | 3.6 | 3.6 | 3.67 | 3.58 | 178.85M |
| September 02, 2025 | 3.61 | 3.66 | 3.66 | 3.69 | 3.55 | 266.59M |
| September 01, 2025 | 3.5 | 3.59 | 3.59 | 3.61 | 3.45 | 257.56M |
| August 29, 2025 | 3.47 | 3.49 | 3.49 | 3.6 | 3.46 | 322.77M |
| August 28, 2025 | 3.37 | 3.41 | 3.41 | 3.42 | 3.32 | 141.26M |
| August 27, 2025 | 3.42 | 3.36 | 3.36 | 3.46 | 3.36 | 153.95M |
| August 26, 2025 | 3.42 | 3.41 | 3.41 | 3.43 | 3.39 | 96.94M |
| August 25, 2025 | 3.38 | 3.42 | 3.42 | 3.42 | 3.36 | 149.53M |
| August 22, 2025 | 3.41 | 3.38 | 3.38 | 3.41 | 3.34 | 134.07M |
| August 21, 2025 | 3.4 | 3.46 | 3.4 | 3.47 | 3.39 | 177.63M |
| August 20, 2025 | 3.35 | 3.39 | 3.33 | 3.39 | 3.34 | 104.24M |
| August 19, 2025 | 3.37 | 3.36 | 3.36 | 3.38 | 3.34 | 101.95M |
| August 18, 2025 | 3.33 | 3.36 | 3.36 | 3.37 | 3.31 | 111.89M |
| August 15, 2025 | 3.31 | 3.33 | 3.33 | 3.34 | 3.3 | 86.17M |
| August 14, 2025 | 3.37 | 3.31 | 3.31 | 3.37 | 3.31 | 125.4M |
| August 13, 2025 | 3.36 | 3.37 | 3.37 | 3.37 | 3.35 | 84.96M |
| August 12, 2025 | 3.39 | 3.37 | 3.37 | 3.4 | 3.36 | 95.08M |
| August 11, 2025 | 3.41 | 3.4 | 3.4 | 3.42 | 3.36 | 117.82M |