3.79
+0.06(+1.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 3.72 | 3.79 | 3.79 | 3.8 | 3.67 | 45.23M |
| September 26, 2025 | 3.72 | 3.73 | 3.73 | 3.77 | 3.71 | 22.76M |
| September 25, 2025 | 3.76 | 3.73 | 3.73 | 3.79 | 3.72 | 28.57M |
| September 24, 2025 | 3.73 | 3.76 | 3.76 | 3.77 | 3.72 | 22.14M |
| September 23, 2025 | 3.82 | 3.74 | 3.74 | 3.83 | 3.7 | 42.37M |
| September 22, 2025 | 3.83 | 3.82 | 3.82 | 3.83 | 3.77 | 44.41M |
| September 19, 2025 | 3.83 | 3.84 | 3.84 | 3.89 | 3.82 | 44.82M |
| September 18, 2025 | 3.88 | 3.85 | 3.85 | 3.92 | 3.81 | 60.52M |
| September 17, 2025 | 3.85 | 3.89 | 3.89 | 3.9 | 3.82 | 56.15M |
| September 16, 2025 | 3.85 | 3.86 | 3.86 | 3.88 | 3.81 | 45.64M |
| September 15, 2025 | 3.84 | 3.85 | 3.85 | 3.88 | 3.81 | 42.72M |
| September 12, 2025 | 3.83 | 3.85 | 3.85 | 3.88 | 3.8 | 53.62M |
| September 11, 2025 | 3.79 | 3.83 | 3.83 | 3.83 | 3.77 | 40.84M |
| September 10, 2025 | 3.8 | 3.79 | 3.79 | 3.81 | 3.75 | 27.31M |
| September 09, 2025 | 3.78 | 3.79 | 3.79 | 3.83 | 3.76 | 29.73M |
| September 08, 2025 | 3.72 | 3.79 | 3.79 | 3.79 | 3.72 | 36.79M |
| September 05, 2025 | 3.72 | 3.72 | 3.72 | 3.73 | 3.7 | 33.75M |
| September 04, 2025 | 3.73 | 3.72 | 3.72 | 3.74 | 3.69 | 38.15M |
| September 03, 2025 | 3.8 | 3.73 | 3.73 | 3.81 | 3.72 | 33.3M |
| September 02, 2025 | 3.83 | 3.79 | 3.79 | 3.83 | 3.76 | 42.83M |
| September 01, 2025 | 3.83 | 3.83 | 3.83 | 3.85 | 3.77 | 46.23M |
| August 29, 2025 | 3.8 | 3.83 | 3.83 | 3.86 | 3.8 | 47.07M |
| August 28, 2025 | 3.81 | 3.8 | 3.8 | 3.84 | 3.7 | 66.49M |
| August 27, 2025 | 3.9 | 3.81 | 3.81 | 3.93 | 3.8 | 73.27M |
| August 26, 2025 | 3.84 | 3.92 | 3.92 | 3.95 | 3.82 | 95.65M |
| August 25, 2025 | 3.79 | 3.84 | 3.84 | 3.85 | 3.79 | 62.8M |
| August 22, 2025 | 3.77 | 3.79 | 3.79 | 3.79 | 3.74 | 41.34M |
| August 21, 2025 | 3.77 | 3.78 | 3.78 | 3.79 | 3.76 | 32.14M |
| August 20, 2025 | 3.7 | 3.77 | 3.77 | 3.77 | 3.69 | 42.79M |
| August 19, 2025 | 3.73 | 3.71 | 3.71 | 3.74 | 3.7 | 30.32M |
| August 18, 2025 | 3.72 | 3.72 | 3.72 | 3.74 | 3.71 | 42.69M |
| August 15, 2025 | 3.68 | 3.72 | 3.72 | 3.73 | 3.67 | 26.45M |
| August 14, 2025 | 3.78 | 3.68 | 3.68 | 3.78 | 3.67 | 47.52M |
| August 13, 2025 | 3.78 | 3.77 | 3.77 | 3.8 | 3.76 | 28.86M |
| August 12, 2025 | 3.8 | 3.78 | 3.78 | 3.81 | 3.77 | 29.68M |
| August 11, 2025 | 3.81 | 3.8 | 3.8 | 3.82 | 3.78 | 38.6M |
| August 08, 2025 | 3.76 | 3.82 | 3.82 | 3.85 | 3.74 | 55.22M |
| August 07, 2025 | 3.78 | 3.76 | 3.76 | 3.79 | 3.72 | 35.06M |
| August 06, 2025 | 3.79 | 3.78 | 3.78 | 3.8 | 3.75 | 27.83M |
| August 05, 2025 | 3.77 | 3.79 | 3.79 | 3.81 | 3.76 | 26.04M |
| August 04, 2025 | 3.74 | 3.76 | 3.76 | 3.76 | 3.72 | 27.31M |
| August 01, 2025 | 3.77 | 3.76 | 3.76 | 3.78 | 3.73 | 33.9M |
| July 31, 2025 | 3.9 | 3.77 | 3.77 | 3.9 | 3.76 | 69.03M |
| July 30, 2025 | 3.89 | 3.9 | 3.9 | 3.95 | 3.88 | 52.15M |
| July 29, 2025 | 3.86 | 3.91 | 3.91 | 3.91 | 3.84 | 46.63M |
| July 28, 2025 | 3.88 | 3.86 | 3.86 | 3.89 | 3.84 | 49.15M |
| July 25, 2025 | 3.96 | 3.89 | 3.89 | 3.97 | 3.89 | 58.37M |
| July 24, 2025 | 3.91 | 3.95 | 3.95 | 3.96 | 3.88 | 76.99M |
| July 23, 2025 | 4.02 | 3.93 | 3.93 | 4.05 | 3.92 | 118.95M |
| July 22, 2025 | 3.93 | 3.99 | 3.99 | 4 | 3.87 | 137.91M |
| July 21, 2025 | 3.84 | 3.9 | 3.9 | 3.96 | 3.83 | 160.26M |
| July 18, 2025 | 3.7 | 3.71 | 3.71 | 3.74 | 3.7 | 28.57M |
| July 17, 2025 | 3.67 | 3.69 | 3.69 | 3.71 | 3.66 | 30.63M |
| July 16, 2025 | 3.68 | 3.67 | 3.67 | 3.7 | 3.66 | 34.41M |
| July 15, 2025 | 3.73 | 3.69 | 3.69 | 3.74 | 3.67 | 46.25M |
| July 14, 2025 | 3.75 | 3.73 | 3.73 | 3.77 | 3.73 | 39.88M |
| July 11, 2025 | 3.76 | 3.75 | 3.75 | 3.81 | 3.74 | 63.47M |
| July 10, 2025 | 3.71 | 3.77 | 3.77 | 3.8 | 3.69 | 76.41M |
| July 09, 2025 | 3.72 | 3.71 | 3.71 | 3.77 | 3.7 | 49.43M |
| July 08, 2025 | 3.7 | 3.72 | 3.72 | 3.73 | 3.67 | 40.94M |