3.89
+0.22(+5.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 3.68 | 3.89 | 3.89 | 3.95 | 3.68 | 142.68M |
| September 29, 2025 | 3.56 | 3.67 | 3.67 | 3.67 | 3.47 | 68.48M |
| September 26, 2025 | 3.47 | 3.53 | 3.53 | 3.63 | 3.45 | 50.45M |
| September 25, 2025 | 3.54 | 3.51 | 3.51 | 3.63 | 3.48 | 53.73M |
| September 24, 2025 | 3.4 | 3.48 | 3.48 | 3.49 | 3.38 | 31.78M |
| September 23, 2025 | 3.51 | 3.43 | 3.43 | 3.54 | 3.36 | 39.72M |
| September 22, 2025 | 3.53 | 3.51 | 3.51 | 3.59 | 3.45 | 35.28M |
| September 19, 2025 | 3.8 | 3.52 | 3.52 | 3.8 | 3.5 | 47.78M |
| September 18, 2025 | 3.72 | 3.6 | 3.6 | 3.73 | 3.56 | 75.32M |
| September 17, 2025 | 3.73 | 3.79 | 3.79 | 3.79 | 3.67 | 58.94M |
| September 16, 2025 | 3.94 | 3.75 | 3.75 | 3.95 | 3.66 | 90.55M |
| September 15, 2025 | 3.88 | 3.85 | 3.85 | 3.93 | 3.82 | 70.04M |
| September 12, 2025 | 3.8 | 3.88 | 3.88 | 3.96 | 3.75 | 105.18M |
| September 11, 2025 | 3.69 | 3.79 | 3.79 | 3.79 | 3.63 | 75.58M |
| September 10, 2025 | 3.66 | 3.68 | 3.68 | 3.71 | 3.6 | 47.44M |
| September 09, 2025 | 3.62 | 3.68 | 3.68 | 3.75 | 3.62 | 60.75M |
| September 08, 2025 | 3.62 | 3.65 | 3.65 | 3.7 | 3.59 | 47.43M |
| September 05, 2025 | 3.5 | 3.58 | 3.58 | 3.59 | 3.46 | 48.31M |
| September 04, 2025 | 3.6 | 3.49 | 3.49 | 3.67 | 3.42 | 65.64M |
| September 03, 2025 | 3.77 | 3.6 | 3.6 | 3.78 | 3.57 | 89.06M |
| September 02, 2025 | 3.74 | 3.74 | 3.74 | 3.84 | 3.66 | 129.51M |
| September 01, 2025 | 3.54 | 3.69 | 3.69 | 3.71 | 3.48 | 101.99M |
| August 29, 2025 | 3.48 | 3.53 | 3.53 | 3.59 | 3.46 | 55.79M |
| August 28, 2025 | 3.48 | 3.48 | 3.48 | 3.54 | 3.35 | 52.48M |
| August 27, 2025 | 3.58 | 3.49 | 3.49 | 3.63 | 3.49 | 68.73M |
| August 26, 2025 | 3.58 | 3.57 | 3.57 | 3.59 | 3.5 | 46.93M |
| August 25, 2025 | 3.5 | 3.59 | 3.59 | 3.62 | 3.49 | 85.46M |
| August 22, 2025 | 3.47 | 3.45 | 3.45 | 3.51 | 3.43 | 36.67M |
| August 21, 2025 | 3.51 | 3.47 | 3.47 | 3.58 | 3.45 | 51.77M |
| August 20, 2025 | 3.37 | 3.5 | 3.5 | 3.56 | 3.37 | 80.41M |
| August 19, 2025 | 3.36 | 3.39 | 3.39 | 3.41 | 3.36 | 31.27M |
| August 18, 2025 | 3.41 | 3.37 | 3.37 | 3.44 | 3.36 | 44.35M |
| August 15, 2025 | 3.35 | 3.41 | 3.41 | 3.43 | 3.34 | 30.88M |
| August 14, 2025 | 3.44 | 3.36 | 3.36 | 3.45 | 3.35 | 33.11M |
| August 13, 2025 | 3.39 | 3.45 | 3.45 | 3.45 | 3.38 | 37.99M |
| August 12, 2025 | 3.39 | 3.39 | 3.39 | 3.4 | 3.36 | 25.34M |
| August 11, 2025 | 3.44 | 3.41 | 3.41 | 3.44 | 3.39 | 26.26M |
| August 08, 2025 | 3.39 | 3.43 | 3.43 | 3.44 | 3.37 | 34.36M |
| August 07, 2025 | 3.41 | 3.4 | 3.4 | 3.42 | 3.33 | 33.24M |
| August 06, 2025 | 3.36 | 3.39 | 3.39 | 3.44 | 3.35 | 36.39M |
| August 05, 2025 | 3.34 | 3.37 | 3.37 | 3.39 | 3.33 | 28.61M |
| August 04, 2025 | 3.32 | 3.33 | 3.33 | 3.34 | 3.28 | 22.6M |
| August 01, 2025 | 3.3 | 3.32 | 3.32 | 3.35 | 3.29 | 22.82M |
| July 31, 2025 | 3.38 | 3.3 | 3.3 | 3.38 | 3.27 | 53.69M |
| July 30, 2025 | 3.45 | 3.41 | 3.41 | 3.48 | 3.38 | 39.83M |
| July 29, 2025 | 3.44 | 3.43 | 3.43 | 3.5 | 3.38 | 46.22M |
| July 28, 2025 | 3.5 | 3.46 | 3.46 | 3.52 | 3.43 | 54.23M |
| July 25, 2025 | 3.59 | 3.52 | 3.52 | 3.61 | 3.5 | 85.6M |
| July 24, 2025 | 3.49 | 3.6 | 3.6 | 3.62 | 3.47 | 134.24M |
| July 23, 2025 | 3.53 | 3.52 | 3.52 | 3.6 | 3.47 | 98.97M |
| July 22, 2025 | 3.48 | 3.52 | 3.52 | 3.55 | 3.44 | 114.79M |
| July 21, 2025 | 3.53 | 3.51 | 3.51 | 3.58 | 3.47 | 202.88M |
| July 18, 2025 | 3.23 | 3.53 | 3.53 | 3.53 | 3.22 | 114.59M |
| July 17, 2025 | 3.24 | 3.21 | 3.21 | 3.25 | 3.2 | 21.87M |
| July 16, 2025 | 3.28 | 3.24 | 3.24 | 3.29 | 3.21 | 27.16M |
| July 15, 2025 | 3.3 | 3.28 | 3.28 | 3.37 | 3.26 | 42.66M |
| July 14, 2025 | 3.35 | 3.32 | 3.32 | 3.38 | 3.3 | 56.02M |
| July 11, 2025 | 3.22 | 3.34 | 3.34 | 3.35 | 3.22 | 70.22M |
| July 10, 2025 | 3.2 | 3.22 | 3.22 | 3.22 | 3.17 | 18.12M |
| July 09, 2025 | 3.22 | 3.18 | 3.18 | 3.24 | 3.17 | 19.99M |