3.32
-0.01(-0.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 3.34 | 3.32 | 3.32 | 3.35 | 3.3 | 7.39M |
| September 29, 2025 | 3.32 | 3.33 | 3.33 | 3.33 | 3.23 | 11.01M |
| September 26, 2025 | 3.3 | 3.31 | 3.31 | 3.37 | 3.28 | 9.02M |
| September 25, 2025 | 3.49 | 3.32 | 3.32 | 3.49 | 3.31 | 9.46M |
| September 24, 2025 | 3.35 | 3.36 | 3.36 | 3.37 | 3.28 | 9.26M |
| September 23, 2025 | 3.38 | 3.33 | 3.33 | 3.41 | 3.26 | 14.49M |
| September 22, 2025 | 3.43 | 3.4 | 3.4 | 3.44 | 3.35 | 8.54M |
| September 19, 2025 | 3.49 | 3.43 | 3.43 | 3.52 | 3.41 | 12.59M |
| September 18, 2025 | 3.51 | 3.5 | 3.5 | 3.61 | 3.48 | 18.93M |
| September 17, 2025 | 3.56 | 3.6 | 3.6 | 3.64 | 3.51 | 15.94M |
| September 16, 2025 | 3.49 | 3.56 | 3.56 | 3.56 | 3.48 | 13.45M |
| September 15, 2025 | 3.5 | 3.5 | 3.5 | 3.52 | 3.46 | 11.85M |
| September 12, 2025 | 3.51 | 3.51 | 3.51 | 3.55 | 3.5 | 11.23M |
| September 11, 2025 | 3.52 | 3.51 | 3.51 | 3.52 | 3.43 | 9.71M |
| September 10, 2025 | 3.46 | 3.48 | 3.48 | 3.51 | 3.45 | 9.75M |
| September 09, 2025 | 3.5 | 3.47 | 3.47 | 3.51 | 3.45 | 10.47M |
| September 08, 2025 | 3.45 | 3.49 | 3.49 | 3.51 | 3.44 | 10.07M |
| September 05, 2025 | 3.43 | 3.44 | 3.44 | 3.44 | 3.39 | 11.13M |
| September 04, 2025 | 3.4 | 3.42 | 3.42 | 3.48 | 3.38 | 13.44M |
| September 03, 2025 | 3.49 | 3.39 | 3.39 | 3.5 | 3.36 | 11.78M |
| September 02, 2025 | 3.52 | 3.49 | 3.49 | 3.53 | 3.43 | 15.78M |
| September 01, 2025 | 3.55 | 3.51 | 3.51 | 3.56 | 3.49 | 13.97M |
| August 29, 2025 | 3.62 | 3.55 | 3.55 | 3.63 | 3.54 | 10.7M |
| August 28, 2025 | 3.57 | 3.59 | 3.59 | 3.63 | 3.46 | 16.12M |
| August 27, 2025 | 3.7 | 3.56 | 3.56 | 3.71 | 3.56 | 18.48M |
| August 26, 2025 | 3.69 | 3.69 | 3.69 | 3.72 | 3.66 | 11.93M |
| August 25, 2025 | 3.7 | 3.69 | 3.69 | 3.72 | 3.65 | 14.43M |
| August 22, 2025 | 3.73 | 3.69 | 3.69 | 3.74 | 3.66 | 15.67M |
| August 21, 2025 | 3.67 | 3.73 | 3.73 | 3.75 | 3.66 | 17.9M |
| August 20, 2025 | 3.64 | 3.66 | 3.66 | 3.66 | 3.61 | 10.6M |
| August 19, 2025 | 3.6 | 3.64 | 3.64 | 3.64 | 3.57 | 13.27M |
| August 18, 2025 | 3.55 | 3.6 | 3.6 | 3.66 | 3.53 | 15.34M |
| August 15, 2025 | 3.55 | 3.54 | 3.54 | 3.58 | 3.51 | 12.01M |
| August 14, 2025 | 3.65 | 3.54 | 3.54 | 3.66 | 3.54 | 16.32M |
| August 13, 2025 | 3.62 | 3.64 | 3.64 | 3.68 | 3.61 | 13.69M |
| August 12, 2025 | 3.66 | 3.62 | 3.62 | 3.68 | 3.61 | 9.67M |
| August 11, 2025 | 3.63 | 3.65 | 3.65 | 3.66 | 3.59 | 12.06M |
| August 08, 2025 | 3.59 | 3.61 | 3.61 | 3.63 | 3.58 | 10.7M |
| August 07, 2025 | 3.62 | 3.6 | 3.6 | 3.63 | 3.58 | 9.4M |
| August 06, 2025 | 3.61 | 3.61 | 3.61 | 3.62 | 3.57 | 11.14M |
| August 05, 2025 | 3.65 | 3.6 | 3.6 | 3.65 | 3.59 | 9.98M |
| August 04, 2025 | 3.58 | 3.61 | 3.61 | 3.63 | 3.54 | 8.43M |
| August 01, 2025 | 3.57 | 3.6 | 3.6 | 3.63 | 3.57 | 10.08M |
| July 31, 2025 | 3.63 | 3.57 | 3.57 | 3.64 | 3.57 | 12.38M |
| July 30, 2025 | 3.65 | 3.64 | 3.64 | 3.67 | 3.61 | 9.09M |
| July 29, 2025 | 3.69 | 3.66 | 3.66 | 3.7 | 3.61 | 10.81M |
| July 28, 2025 | 3.7 | 3.68 | 3.68 | 3.72 | 3.66 | 12.34M |
| July 25, 2025 | 3.79 | 3.69 | 3.69 | 3.79 | 3.68 | 18.72M |
| July 24, 2025 | 3.75 | 3.79 | 3.79 | 3.81 | 3.75 | 16.32M |
| July 23, 2025 | 3.84 | 3.77 | 3.77 | 3.84 | 3.76 | 16.24M |
| July 22, 2025 | 3.88 | 3.85 | 3.85 | 3.89 | 3.81 | 15.91M |
| July 21, 2025 | 3.82 | 3.84 | 3.84 | 3.87 | 3.77 | 26.36M |
| July 18, 2025 | 3.77 | 3.73 | 3.73 | 3.8 | 3.7 | 18.56M |
| July 17, 2025 | 3.76 | 3.77 | 3.77 | 3.8 | 3.72 | 20.5M |
| July 16, 2025 | 3.84 | 3.72 | 3.72 | 3.85 | 3.72 | 33.63M |
| July 15, 2025 | 3.9 | 3.83 | 3.83 | 3.93 | 3.77 | 39.62M |
| July 14, 2025 | 3.93 | 3.93 | 3.93 | 4.14 | 3.92 | 51.65M |
| July 11, 2025 | 4.01 | 3.91 | 3.91 | 4.07 | 3.86 | 69.74M |
| July 10, 2025 | 4.19 | 4.08 | 4.08 | 4.43 | 3.99 | 123.58M |
| July 09, 2025 | 3.75 | 4.1 | 4.1 | 4.1 | 3.75 | 53.53M |