3.79
+0.04(+1.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 3.76 | 3.79 | 3.79 | 3.82 | 3.74 | 41.89M |
| September 11, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.71 | 28.66M |
| September 10, 2025 | 3.71 | 3.75 | 3.75 | 3.75 | 3.7 | 33.94M |
| September 09, 2025 | 3.66 | 3.7 | 3.7 | 3.72 | 3.64 | 39.04M |
| September 08, 2025 | 3.65 | 3.65 | 3.65 | 3.69 | 3.62 | 25.97M |
| September 05, 2025 | 3.59 | 3.61 | 3.61 | 3.62 | 3.58 | 18.5M |
| September 04, 2025 | 3.58 | 3.6 | 3.6 | 3.61 | 3.56 | 19.86M |
| September 03, 2025 | 3.64 | 3.57 | 3.57 | 3.66 | 3.56 | 22.11M |
| September 02, 2025 | 3.63 | 3.63 | 3.63 | 3.64 | 3.58 | 29.44M |
| September 01, 2025 | 3.65 | 3.63 | 3.63 | 3.67 | 3.6 | 33.5M |
| August 29, 2025 | 3.65 | 3.66 | 3.66 | 3.77 | 3.64 | 55.32M |
| August 28, 2025 | 3.62 | 3.62 | 3.62 | 3.67 | 3.53 | 40.4M |
| August 27, 2025 | 3.66 | 3.61 | 3.61 | 3.75 | 3.61 | 48.66M |
| August 26, 2025 | 3.67 | 3.68 | 3.68 | 3.71 | 3.61 | 38.07M |
| August 25, 2025 | 3.62 | 3.68 | 3.68 | 3.78 | 3.62 | 57.91M |
| August 22, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.57 | 26.14M |
| August 21, 2025 | 3.63 | 3.61 | 3.61 | 3.65 | 3.59 | 28.08M |
| August 20, 2025 | 3.59 | 3.63 | 3.63 | 3.63 | 3.56 | 24.49M |
| August 19, 2025 | 3.6 | 3.61 | 3.61 | 3.63 | 3.56 | 30M |
| August 18, 2025 | 3.62 | 3.6 | 3.6 | 3.64 | 3.59 | 26.63M |
| August 15, 2025 | 3.59 | 3.62 | 3.62 | 3.63 | 3.58 | 22.19M |
| August 14, 2025 | 3.63 | 3.59 | 3.59 | 3.67 | 3.58 | 26.02M |
| August 13, 2025 | 3.69 | 3.63 | 3.63 | 3.69 | 3.62 | 28.76M |
| August 12, 2025 | 3.58 | 3.67 | 3.67 | 3.7 | 3.56 | 45.95M |
| August 11, 2025 | 3.53 | 3.58 | 3.58 | 3.62 | 3.51 | 29.2M |
| August 08, 2025 | 3.5 | 3.52 | 3.52 | 3.53 | 3.5 | 15.75M |
| August 07, 2025 | 3.51 | 3.51 | 3.51 | 3.53 | 3.49 | 18.35M |
| August 06, 2025 | 3.53 | 3.5 | 3.5 | 3.53 | 3.48 | 26.84M |
| August 05, 2025 | 3.5 | 3.53 | 3.53 | 3.54 | 3.5 | 17.46M |
| August 04, 2025 | 3.49 | 3.52 | 3.52 | 3.52 | 3.48 | 21.24M |
| August 01, 2025 | 3.56 | 3.52 | 3.52 | 3.57 | 3.5 | 25.63M |
| July 31, 2025 | 3.65 | 3.55 | 3.55 | 3.65 | 3.54 | 28.94M |
| July 30, 2025 | 3.68 | 3.66 | 3.66 | 3.69 | 3.63 | 18.42M |
| July 29, 2025 | 3.67 | 3.68 | 3.68 | 3.7 | 3.64 | 16.72M |
| July 28, 2025 | 3.7 | 3.68 | 3.68 | 3.71 | 3.65 | 19.35M |
| July 25, 2025 | 3.73 | 3.7 | 3.7 | 3.74 | 3.68 | 21.2M |
| July 24, 2025 | 3.7 | 3.74 | 3.74 | 3.75 | 3.65 | 27.29M |
| July 23, 2025 | 3.74 | 3.69 | 3.69 | 3.76 | 3.69 | 27.21M |
| July 22, 2025 | 3.65 | 3.73 | 3.73 | 3.74 | 3.61 | 35.19M |
| July 21, 2025 | 3.57 | 3.64 | 3.64 | 3.65 | 3.57 | 29.91M |
| July 18, 2025 | 3.56 | 3.57 | 3.57 | 3.58 | 3.54 | 14.08M |
| July 17, 2025 | 3.56 | 3.56 | 3.56 | 3.58 | 3.54 | 15.39M |
| July 16, 2025 | 3.57 | 3.58 | 3.58 | 3.62 | 3.55 | 20.64M |
| July 15, 2025 | 3.63 | 3.57 | 3.57 | 3.64 | 3.54 | 31.9M |
| July 14, 2025 | 3.65 | 3.63 | 3.63 | 3.66 | 3.61 | 22.57M |
| July 11, 2025 | 3.65 | 3.64 | 3.64 | 3.67 | 3.62 | 29.94M |
| July 10, 2025 | 3.65 | 3.73 | 3.63 | 3.75 | 3.65 | 35.45M |
| July 09, 2025 | 3.66 | 3.66 | 3.56 | 3.68 | 3.64 | 22.89M |
| July 08, 2025 | 3.64 | 3.66 | 3.56 | 3.66 | 3.62 | 21.82M |
| July 07, 2025 | 3.58 | 3.64 | 3.64 | 3.65 | 3.57 | 29.34M |
| July 04, 2025 | 3.56 | 3.58 | 3.58 | 3.59 | 3.55 | 18.67M |
| July 03, 2025 | 3.56 | 3.56 | 3.56 | 3.59 | 3.55 | 14.47M |
| July 02, 2025 | 3.53 | 3.57 | 3.57 | 3.57 | 3.52 | 18.63M |
| July 01, 2025 | 3.54 | 3.54 | 3.54 | 3.55 | 3.52 | 13.27M |
| June 30, 2025 | 3.55 | 3.54 | 3.54 | 3.56 | 3.53 | 12.52M |
| June 27, 2025 | 3.54 | 3.54 | 3.54 | 3.57 | 3.53 | 13.26M |
| June 26, 2025 | 3.54 | 3.54 | 3.54 | 3.56 | 3.53 | 16.92M |
| June 25, 2025 | 3.51 | 3.54 | 3.54 | 3.56 | 3.51 | 17.96M |
| June 24, 2025 | 3.47 | 3.51 | 3.51 | 3.52 | 3.46 | 14.02M |
| June 23, 2025 | 3.45 | 3.47 | 3.47 | 3.48 | 3.44 | 9.89M |