3.49
-0.04(-1.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.53 | 3.49 | 3.49 | 3.57 | 3.48 | 51.83M |
| September 25, 2025 | 3.56 | 3.53 | 3.53 | 3.59 | 3.53 | 42.16M |
| September 24, 2025 | 3.59 | 3.57 | 3.57 | 3.61 | 3.54 | 50.51M |
| September 23, 2025 | 3.63 | 3.6 | 3.6 | 3.65 | 3.51 | 87.82M |
| September 22, 2025 | 3.67 | 3.65 | 3.65 | 3.69 | 3.61 | 57.85M |
| September 19, 2025 | 3.63 | 3.69 | 3.69 | 3.71 | 3.63 | 78.98M |
| September 18, 2025 | 3.81 | 3.71 | 3.71 | 3.82 | 3.68 | 145.56M |
| September 17, 2025 | 3.72 | 3.83 | 3.83 | 3.88 | 3.7 | 136.3M |
| September 16, 2025 | 3.63 | 3.73 | 3.73 | 3.74 | 3.63 | 102.46M |
| September 15, 2025 | 3.63 | 3.64 | 3.64 | 3.66 | 3.6 | 51.01M |
| September 12, 2025 | 3.63 | 3.64 | 3.64 | 3.66 | 3.6 | 62.72M |
| September 11, 2025 | 3.63 | 3.63 | 3.63 | 3.65 | 3.58 | 70.42M |
| September 10, 2025 | 3.66 | 3.65 | 3.65 | 3.68 | 3.62 | 68.53M |
| September 09, 2025 | 3.56 | 3.67 | 3.67 | 3.72 | 3.55 | 159.93M |
| September 08, 2025 | 3.51 | 3.57 | 3.57 | 3.58 | 3.47 | 89.08M |
| September 05, 2025 | 3.42 | 3.51 | 3.51 | 3.52 | 3.39 | 92.51M |
| September 04, 2025 | 3.36 | 3.41 | 3.41 | 3.44 | 3.33 | 107.22M |
| September 03, 2025 | 3.43 | 3.36 | 3.36 | 3.46 | 3.35 | 68.25M |
| September 02, 2025 | 3.51 | 3.43 | 3.43 | 3.51 | 3.4 | 89.62M |
| September 01, 2025 | 3.52 | 3.5 | 3.5 | 3.53 | 3.42 | 109.25M |
| August 29, 2025 | 3.6 | 3.53 | 3.53 | 3.61 | 3.52 | 68.27M |
| August 28, 2025 | 3.53 | 3.6 | 3.6 | 3.61 | 3.49 | 95.48M |
| August 27, 2025 | 3.66 | 3.53 | 3.53 | 3.68 | 3.53 | 92.51M |
| August 26, 2025 | 3.7 | 3.66 | 3.66 | 3.75 | 3.65 | 109.4M |
| August 25, 2025 | 3.58 | 3.71 | 3.71 | 3.73 | 3.58 | 202.17M |
| August 22, 2025 | 3.54 | 3.56 | 3.56 | 3.57 | 3.51 | 74.45M |
| August 21, 2025 | 3.58 | 3.55 | 3.55 | 3.64 | 3.53 | 80.05M |
| August 20, 2025 | 3.55 | 3.57 | 3.57 | 3.58 | 3.51 | 66.18M |
| August 19, 2025 | 3.59 | 3.56 | 3.56 | 3.6 | 3.54 | 79.52M |
| August 18, 2025 | 3.61 | 3.6 | 3.6 | 3.64 | 3.56 | 93.93M |
| August 15, 2025 | 3.58 | 3.6 | 3.6 | 3.63 | 3.55 | 105.43M |
| August 14, 2025 | 3.57 | 3.61 | 3.61 | 3.62 | 3.47 | 130.03M |
| August 13, 2025 | 3.55 | 3.56 | 3.56 | 3.65 | 3.55 | 134.54M |
| August 12, 2025 | 3.49 | 3.5 | 3.5 | 3.54 | 3.46 | 64.27M |
| August 11, 2025 | 3.45 | 3.49 | 3.49 | 3.49 | 3.43 | 62.98M |
| August 08, 2025 | 3.42 | 3.44 | 3.44 | 3.45 | 3.42 | 42.18M |
| August 07, 2025 | 3.48 | 3.43 | 3.43 | 3.49 | 3.41 | 69.75M |
| August 06, 2025 | 3.5 | 3.48 | 3.48 | 3.51 | 3.43 | 64.28M |
| August 05, 2025 | 3.53 | 3.51 | 3.51 | 3.55 | 3.5 | 52.98M |
| August 04, 2025 | 3.43 | 3.54 | 3.54 | 3.56 | 3.42 | 93.67M |
| August 01, 2025 | 3.48 | 3.45 | 3.45 | 3.51 | 3.44 | 56.25M |
| July 31, 2025 | 3.6 | 3.48 | 3.48 | 3.61 | 3.45 | 122.27M |
| July 30, 2025 | 3.71 | 3.62 | 3.62 | 3.71 | 3.6 | 81.67M |
| July 29, 2025 | 3.7 | 3.72 | 3.72 | 3.75 | 3.65 | 87.48M |
| July 28, 2025 | 3.65 | 3.72 | 3.72 | 3.77 | 3.61 | 137.42M |
| July 25, 2025 | 3.68 | 3.67 | 3.67 | 3.74 | 3.6 | 97.94M |
| July 24, 2025 | 3.53 | 3.67 | 3.67 | 3.76 | 3.53 | 164.87M |
| July 23, 2025 | 3.57 | 3.54 | 3.54 | 3.6 | 3.53 | 70.2M |
| July 22, 2025 | 3.65 | 3.56 | 3.56 | 3.66 | 3.54 | 108.48M |
| July 21, 2025 | 3.62 | 3.65 | 3.65 | 3.67 | 3.56 | 109.44M |
| July 18, 2025 | 3.56 | 3.65 | 3.65 | 3.68 | 3.54 | 135.64M |
| July 17, 2025 | 3.48 | 3.58 | 3.58 | 3.58 | 3.47 | 118.87M |
| July 16, 2025 | 3.42 | 3.49 | 3.49 | 3.54 | 3.38 | 135.67M |
| July 15, 2025 | 3.38 | 3.43 | 3.43 | 3.47 | 3.33 | 196.49M |
| July 14, 2025 | 3.62 | 3.51 | 3.51 | 3.63 | 3.5 | 131.55M |
| July 11, 2025 | 3.54 | 3.63 | 3.63 | 3.67 | 3.5 | 177.06M |
| July 10, 2025 | 3.45 | 3.55 | 3.55 | 3.6 | 3.45 | 158.17M |
| July 09, 2025 | 3.45 | 3.48 | 3.48 | 3.54 | 3.43 | 138.4M |
| July 08, 2025 | 3.38 | 3.45 | 3.45 | 3.47 | 3.36 | 90.62M |
| July 07, 2025 | 3.34 | 3.39 | 3.39 | 3.43 | 3.32 | 82.28M |