3.49
+0.03(+0.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 3.45 | 3.49 | 3.49 | 3.49 | 3.35 | 15.09M |
| September 26, 2025 | 3.45 | 3.46 | 3.46 | 3.48 | 3.42 | 12.21M |
| September 25, 2025 | 3.49 | 3.45 | 3.45 | 3.5 | 3.44 | 9.53M |
| September 24, 2025 | 3.48 | 3.49 | 3.49 | 3.51 | 3.45 | 10.06M |
| September 23, 2025 | 3.58 | 3.49 | 3.49 | 3.6 | 3.44 | 14.42M |
| September 22, 2025 | 3.58 | 3.6 | 3.6 | 3.61 | 3.52 | 13.21M |
| September 19, 2025 | 3.63 | 3.6 | 3.6 | 3.69 | 3.56 | 17.19M |
| September 18, 2025 | 3.63 | 3.61 | 3.61 | 3.73 | 3.58 | 28.24M |
| September 17, 2025 | 3.77 | 3.72 | 3.72 | 3.78 | 3.68 | 14.76M |
| September 16, 2025 | 3.75 | 3.78 | 3.78 | 3.82 | 3.73 | 22.26M |
| September 15, 2025 | 3.72 | 3.76 | 3.76 | 3.77 | 3.66 | 23.08M |
| September 12, 2025 | 3.63 | 3.72 | 3.72 | 3.74 | 3.62 | 25.34M |
| September 11, 2025 | 3.67 | 3.64 | 3.64 | 3.67 | 3.58 | 19.2M |
| September 10, 2025 | 3.71 | 3.68 | 3.68 | 3.71 | 3.64 | 11.51M |
| September 09, 2025 | 3.69 | 3.71 | 3.71 | 3.75 | 3.67 | 14.33M |
| September 08, 2025 | 3.68 | 3.72 | 3.72 | 3.74 | 3.66 | 15.53M |
| September 05, 2025 | 3.59 | 3.68 | 3.68 | 3.72 | 3.56 | 19.15M |
| September 04, 2025 | 3.61 | 3.59 | 3.59 | 3.62 | 3.55 | 12.13M |
| September 03, 2025 | 3.64 | 3.59 | 3.59 | 3.67 | 3.58 | 10.79M |
| September 02, 2025 | 3.65 | 3.63 | 3.63 | 3.67 | 3.58 | 15.36M |
| September 01, 2025 | 3.6 | 3.65 | 3.65 | 3.66 | 3.52 | 15.77M |
| August 29, 2025 | 3.61 | 3.58 | 3.58 | 3.64 | 3.57 | 16.03M |
| August 28, 2025 | 3.62 | 3.62 | 3.62 | 3.65 | 3.5 | 22.77M |
| August 27, 2025 | 3.74 | 3.61 | 3.61 | 3.76 | 3.61 | 26.12M |
| August 26, 2025 | 3.75 | 3.76 | 3.76 | 3.77 | 3.69 | 19M |
| August 25, 2025 | 3.73 | 3.76 | 3.76 | 3.81 | 3.7 | 28.19M |
| August 22, 2025 | 3.73 | 3.73 | 3.73 | 3.74 | 3.68 | 14.08M |
| August 21, 2025 | 3.72 | 3.73 | 3.73 | 3.75 | 3.69 | 19.89M |
| August 20, 2025 | 3.69 | 3.71 | 3.71 | 3.72 | 3.66 | 18.64M |
| August 19, 2025 | 3.7 | 3.68 | 3.68 | 3.74 | 3.67 | 16.18M |
| August 18, 2025 | 3.74 | 3.69 | 3.69 | 3.76 | 3.69 | 19.87M |
| August 15, 2025 | 3.71 | 3.73 | 3.73 | 3.77 | 3.71 | 11.29M |
| August 14, 2025 | 3.81 | 3.72 | 3.72 | 3.83 | 3.71 | 16.02M |
| August 13, 2025 | 3.85 | 3.81 | 3.81 | 3.89 | 3.8 | 14.04M |
| August 12, 2025 | 3.9 | 3.85 | 3.85 | 3.9 | 3.83 | 11.1M |
| August 11, 2025 | 3.9 | 3.89 | 3.89 | 3.93 | 3.87 | 13.04M |
| August 08, 2025 | 3.84 | 3.91 | 3.91 | 3.95 | 3.82 | 17.96M |
| August 07, 2025 | 3.88 | 3.84 | 3.84 | 3.91 | 3.78 | 14.46M |
| August 06, 2025 | 3.81 | 3.91 | 3.91 | 3.93 | 3.76 | 23.67M |
| August 05, 2025 | 3.75 | 3.79 | 3.79 | 3.81 | 3.72 | 14.74M |
| August 04, 2025 | 3.68 | 3.71 | 3.71 | 3.73 | 3.65 | 14.87M |
| August 01, 2025 | 3.79 | 3.69 | 3.69 | 3.8 | 3.67 | 22.69M |
| July 31, 2025 | 4.02 | 3.8 | 3.8 | 4.02 | 3.77 | 27.06M |
| July 30, 2025 | 4.01 | 4.02 | 4.02 | 4.08 | 3.98 | 19.19M |
| July 29, 2025 | 3.93 | 4.01 | 4.01 | 4.01 | 3.89 | 16.26M |
| July 28, 2025 | 4 | 3.94 | 3.94 | 4.02 | 3.9 | 22.16M |
| July 25, 2025 | 4.1 | 4.02 | 4.02 | 4.11 | 4 | 18.52M |
| July 24, 2025 | 3.98 | 4.07 | 4.07 | 4.08 | 3.95 | 18.7M |
| July 23, 2025 | 3.85 | 4.02 | 4.02 | 4.16 | 3.85 | 26.06M |
| July 22, 2025 | 3.97 | 4.08 | 4.08 | 4.08 | 3.93 | 25.07M |
| July 21, 2025 | 3.88 | 3.97 | 3.97 | 4.01 | 3.88 | 24.44M |
| July 18, 2025 | 3.85 | 3.85 | 3.85 | 3.89 | 3.81 | 10.03M |
| July 17, 2025 | 3.75 | 3.83 | 3.83 | 3.83 | 3.73 | 13.4M |
| July 16, 2025 | 3.79 | 3.75 | 3.75 | 3.82 | 3.73 | 10M |
| July 15, 2025 | 3.85 | 3.79 | 3.79 | 3.86 | 3.75 | 16.43M |
| July 14, 2025 | 3.89 | 3.84 | 3.84 | 3.94 | 3.84 | 14.04M |
| July 11, 2025 | 3.86 | 3.91 | 3.91 | 3.95 | 3.85 | 25.01M |
| July 10, 2025 | 3.79 | 3.84 | 3.84 | 3.85 | 3.78 | 14.1M |
| July 09, 2025 | 3.79 | 3.79 | 3.79 | 3.87 | 3.77 | 14.93M |
| July 08, 2025 | 3.76 | 3.8 | 3.8 | 3.81 | 3.7 | 21.08M |